| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 14.99 | 15.32 | 13.86 | 14.41 | 14.41 | +0.24 (+1.69%) | 31,489,120 |
| 10 Jun 2019 | CNY | 13.25 | 14.17 | 13.25 | 14.17 | 14.17 | +1.29 (+10.02%) | 10,804,454 |
| 6 Jun 2019 | CNY | 11.71 | 12.88 | 11.62 | 12.88 | 12.88 | +1.17 (+9.99%) | 5,347,399 |
| 5 Jun 2019 | CNY | 11.35 | 11.73 | 11.34 | 11.71 | 11.71 | +0.4 (+3.54%) | 4,577,727 |
| 4 Jun 2019 | CNY | 11.21 | 11.7 | 11.18 | 11.31 | 11.31 | +0.1 (+0.89%) | 3,164,623 |
| 3 Jun 2019 | CNY | 11.45 | 11.54 | 11.16 | 11.21 | 11.21 | -0.29 (-2.52%) | 2,608,123 |
| 31 May 2019 | CNY | 11.22 | 11.55 | 11.15 | 11.5 | 11.5 | +0.23 (+2.04%) | 2,539,880 |
| 30 May 2019 | CNY | 11.47 | 11.5 | 11.07 | 11.27 | 11.27 | -0.23 (-2%) | 2,697,319 |
| 29 May 2019 | CNY | 11.45 | 11.64 | 11.35 | 11.5 | 11.5 | +0.01 (+0.09%) | 1,739,230 |
| 28 May 2019 | CNY | 11.49 | 11.63 | 11.41 | 11.49 | 11.49 | -0.04 (-0.35%) | 1,705,699 |
| 27 May 2019 | CNY | 11.17 | 11.55 | 11.02 | 11.53 | 11.53 | +0.48 (+4.34%) | 2,541,174 |
| 24 May 2019 | CNY | 11.08 | 11.36 | 11 | 11.05 | 11.05 | -0.19 (-1.69%) | 1,663,609 |
| 23 May 2019 | CNY | 11.69 | 11.69 | 11.1 | 11.24 | 11.24 | -0.35 (-3.02%) | 2,562,954 |
| 22 May 2019 | CNY | 11.35 | 11.7 | 11.35 | 11.59 | 11.59 | +0.2 (+1.76%) | 2,826,537 |
| 21 May 2019 | CNY | 11.5 | 11.55 | 11.28 | 11.39 | 11.39 | +0.1 (+0.89%) | 1,903,021 |
| 20 May 2019 | CNY | 11.08 | 11.35 | 10.99 | 11.29 | 11.29 | +0.19 (+1.71%) | 1,941,459 |
| 17 May 2019 | CNY | 11.66 | 11.75 | 11.08 | 11.1 | 11.1 | -0.55 (-4.72%) | 3,356,096 |
| 16 May 2019 | CNY | 11.69 | 11.8 | 11.58 | 11.65 | 11.65 | -0.13 (-1.10%) | 2,590,101 |
| 15 May 2019 | CNY | 11.55 | 11.78 | 11.45 | 11.78 | 11.78 | +0.37 (+3.24%) | 2,614,850 |
| 14 May 2019 | CNY | 11.43 | 11.58 | 11.3 | 11.41 | 11.41 | -0.13 (-1.13%) | 1,811,450 |
| 13 May 2019 | CNY | 11.41 | 11.68 | 11.39 | 11.54 | 11.54 | -0.03 (-0.26%) | 2,468,902 |
| 10 May 2019 | CNY | 11.39 | 11.61 | 10.85 | 11.57 | 11.57 | +0.38 (+3.40%) | 3,008,502 |
| 9 May 2019 | CNY | 11.28 | 11.4 | 11.15 | 11.19 | 11.19 | -0.16 (-1.41%) | 1,700,500 |
| 8 May 2019 | CNY | 11.23 | 11.6 | 11.12 | 11.35 | 11.35 | -0.2 (-1.73%) | 2,962,207 |
| 7 May 2019 | CNY | 10.9 | 11.58 | 10.9 | 11.55 | 11.55 | +0.69 (+6.35%) | 4,194,285 |
| 6 May 2019 | CNY | 11.89 | 11.89 | 10.83 | 10.86 | 10.86 | -1.7 (-13.54%) | 4,481,483 |
| 26 Apr 2019 | CNY | 12.44 | 12.82 | 12.4 | 12.56 | 12.56 | +0.1 (+0.80%) | 3,259,079 |
| 25 Apr 2019 | CNY | 13.1 | 13.21 | 12.41 | 12.46 | 12.46 | -0.75 (-5.68%) | 3,823,301 |
| 24 Apr 2019 | CNY | 13.4 | 13.4 | 12.81 | 13.21 | 13.21 | -0.11 (-0.83%) | 3,673,222 |
| 23 Apr 2019 | CNY | 13.92 | 13.92 | 13.21 | 13.32 | 13.32 | -0.67 (-4.79%) | 4,913,594 |
