| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 14.37 | 14.85 | 14.2 | 14.79 | 14.79 | +0.43 (+2.99%) | 5,937,517 |
| 10 Jun 2019 | CNY | 14.19 | 14.38 | 14.16 | 14.36 | 14.36 | +0.18 (+1.27%) | 2,766,673 |
| 6 Jun 2019 | CNY | 14.58 | 14.58 | 14.17 | 14.18 | 14.18 | -0.41 (-2.81%) | 3,237,368 |
| 5 Jun 2019 | CNY | 14.55 | 14.83 | 14.42 | 14.59 | 14.59 | +0.08 (+0.55%) | 4,579,638 |
| 4 Jun 2019 | CNY | 14.23 | 14.99 | 14.1 | 14.51 | 14.51 | +0.28 (+1.97%) | 6,517,340 |
| 3 Jun 2019 | CNY | 14.42 | 14.51 | 14.1 | 14.23 | 14.23 | -0.18 (-1.25%) | 3,404,550 |
| 31 May 2019 | CNY | 14.4 | 14.57 | 14.33 | 14.41 | 14.41 | +0.08 (+0.56%) | 2,927,502 |
| 30 May 2019 | CNY | 14.58 | 14.61 | 14.16 | 14.33 | 14.33 | -0.29 (-1.98%) | 4,002,102 |
| 29 May 2019 | CNY | 14.59 | 14.78 | 14.5 | 14.62 | 14.62 | -0.09 (-0.61%) | 3,962,400 |
| 28 May 2019 | CNY | 14.94 | 14.98 | 14.63 | 14.71 | 14.71 | -0.23 (-1.54%) | 5,005,800 |
| 27 May 2019 | CNY | 14.57 | 14.95 | 14.37 | 14.94 | 14.94 | +0.44 (+3.03%) | 6,559,535 |
| 24 May 2019 | CNY | 14.3 | 14.69 | 14.3 | 14.5 | 14.5 | +0.08 (+0.55%) | 3,655,460 |
| 23 May 2019 | CNY | 14.95 | 14.95 | 14.36 | 14.42 | 14.42 | -0.63 (-4.19%) | 5,903,526 |
| 22 May 2019 | CNY | 15.34 | 15.35 | 14.81 | 15.05 | 15.05 | -0.29 (-1.89%) | 7,421,661 |
| 21 May 2019 | CNY | 15.07 | 15.53 | 15.01 | 15.34 | 15.34 | +0.1 (+0.66%) | 9,488,965 |
| 20 May 2019 | CNY | 14.84 | 15.28 | 14.52 | 15.24 | 15.24 | +0.38 (+2.56%) | 9,276,840 |
| 17 May 2019 | CNY | 15.11 | 15.6 | 14.8 | 14.86 | 14.86 | -0.96 (-6.07%) | 18,121,752 |
| 16 May 2019 | CNY | 14.49 | 15.82 | 14.29 | 15.82 | 15.82 | +1.44 (+10.01%) | 28,993,635 |
| 15 May 2019 | CNY | 14.3 | 14.45 | 14.25 | 14.38 | 14.38 | +0.19 (+1.34%) | 4,681,296 |
| 14 May 2019 | CNY | 14.23 | 14.49 | 14.1 | 14.19 | 14.19 | -0.14 (-0.98%) | 2,845,638 |
| 13 May 2019 | CNY | 14.4 | 14.53 | 14.26 | 14.33 | 14.33 | -0.21 (-1.44%) | 2,837,556 |
| 10 May 2019 | CNY | 14.21 | 14.57 | 13.9 | 14.54 | 14.54 | +0.46 (+3.27%) | 5,342,680 |
| 9 May 2019 | CNY | 14.06 | 14.24 | 14.02 | 14.08 | 14.08 | -0.06 (-0.42%) | 2,740,759 |
| 8 May 2019 | CNY | 13.92 | 14.33 | 13.78 | 14.14 | 14.14 | -0.02 (-0.14%) | 3,645,328 |
| 7 May 2019 | CNY | 13.99 | 14.23 | 13.91 | 14.16 | 14.16 | +0.29 (+2.09%) | 3,981,920 |
| 6 May 2019 | CNY | 14.56 | 14.68 | 13.81 | 13.87 | 13.87 | -1.73 (-11.09%) | 6,645,572 |
| 26 Apr 2019 | CNY | 15.82 | 15.82 | 15.45 | 15.6 | 15.6 | -0.28 (-1.76%) | 6,136,513 |
| 25 Apr 2019 | CNY | 16.5 | 16.57 | 15.86 | 15.88 | 15.88 | -0.71 (-4.28%) | 6,679,440 |
| 24 Apr 2019 | CNY | 16.39 | 16.59 | 16.25 | 16.59 | 16.59 | +0.26 (+1.59%) | 4,603,555 |
| 23 Apr 2019 | CNY | 16.56 | 16.62 | 16.21 | 16.33 | 16.33 | -0.21 (-1.27%) | 4,174,510 |
