| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2019 | CNY | 11.79 | 12.18 | 11.7 | 12.07 | 12.07 | +0.39 (+3.34%) | 4,071,137 |
| 20 Jun 2019 | CNY | 11.53 | 11.81 | 11.29 | 11.68 | 11.68 | +0.25 (+2.19%) | 3,979,081 |
| 19 Jun 2019 | CNY | 11.52 | 11.7 | 11.4 | 11.43 | 11.43 | +0.08 (+0.70%) | 3,087,500 |
| 18 Jun 2019 | CNY | 12.04 | 12.04 | 11 | 11.35 | 11.35 | -0.46 (-3.90%) | 4,811,435 |
| 17 Jun 2019 | CNY | 12.4 | 12.4 | 11.68 | 11.81 | 11.81 | -0.44 (-3.59%) | 4,507,532 |
| 14 Jun 2019 | CNY | 11.88 | 12.49 | 11.71 | 12.25 | 12.25 | +0.51 (+4.34%) | 4,285,527 |
| 13 Jun 2019 | CNY | 11.8 | 12.01 | 11.61 | 11.74 | 11.74 | +0.02 (+0.17%) | 6,581,499 |
| 12 Jun 2019 | CNY | 11.76 | 11.76 | 11.55 | 11.72 | 11.72 | -0.08 (-0.68%) | 4,690,587 |
| 11 Jun 2019 | CNY | 12.07 | 12.14 | 11.47 | 11.8 | 11.8 | -0.27 (-2.24%) | 7,504,744 |
| 10 Jun 2019 | CNY | 11.79 | 12.28 | 11.57 | 12.07 | 12.07 | +0.263 (+2.23%) | 1,845,173 |
| 10 Jun 2019 |
|
|||||||
| 6 Jun 2019 | CNY | 12.3 | 12.3267 | 11.7333 | 11.8067 | 11.8067 | -0.293 (-2.42%) | 3,065,763 |
| 5 Jun 2019 | CNY | 12.1 | 12.3867 | 12.02 | 12.1 | 12.1 | +0.067 (+0.55%) | 2,785,999 |
| 4 Jun 2019 | CNY | 12.3467 | 12.4267 | 11.7067 | 12.0333 | 12.0333 | -0.3 (-2.43%) | 6,835,279 |
| 3 Jun 2019 | CNY | 12.3333 | 12.4533 | 12.0667 | 12.3333 | 12.3333 | -0.053 (-0.43%) | 2,975,082 |
| 31 May 2019 | CNY | 12.3867 | 12.64 | 12.2333 | 12.3867 | 12.3867 | +0.12 (+0.98%) | 2,572,552 |
| 30 May 2019 | CNY | 12.3 | 12.3 | 12.02 | 12.2667 | 12.2667 | +0.027 (+0.22%) | 2,522,602 |
| 29 May 2019 | CNY | 12.2867 | 12.4533 | 12.1333 | 12.24 | 12.24 | -0.06 (-0.49%) | 3,057,750 |
| 28 May 2019 | CNY | 12.5333 | 12.56 | 12.1867 | 12.3 | 12.3 | -0.187 (-1.50%) | 4,606,969 |
| 27 May 2019 | CNY | 11.7267 | 12.5867 | 11.7 | 12.4867 | 12.4867 | +0.84 (+7.21%) | 6,491,241 |
| 24 May 2019 | CNY | 12.02 | 12.1333 | 11.6267 | 11.6467 | 11.6467 | -0.327 (-2.73%) | 4,740,540 |
| 23 May 2019 | CNY | 12.0533 | 12.1733 | 11.7933 | 11.9733 | 11.9733 | -0.08 (-0.66%) | 4,305,750 |
| 22 May 2019 | CNY | 11.8267 | 12.3 | 11.7333 | 12.0533 | 12.0533 | +0.227 (+1.92%) | 5,191,275 |
| 21 May 2019 | CNY | 12.0933 | 12.32 | 11.6667 | 11.8267 | 11.8267 | -0.253 (-2.10%) | 10,616,107 |
| 20 May 2019 | CNY | 11.2667 | 12.1667 | 11.2133 | 12.08 | 12.08 | +0.813 (+7.22%) | 9,717,769 |
| 17 May 2019 | CNY | 11.3667 | 11.42 | 11.0667 | 11.2667 | 11.2667 | -0.1 (-0.88%) | 3,672,060 |
| 16 May 2019 | CNY | 10.9667 | 11.5933 | 10.8333 | 11.3667 | 11.3667 | +0.4 (+3.65%) | 6,562,182 |
| 15 May 2019 | CNY | 10.6267 | 11 | 10.5667 | 10.9667 | 10.9667 | +0.367 (+3.46%) | 4,240,308 |
| 14 May 2019 | CNY | 10.6667 | 10.7533 | 10.4667 | 10.6 | 10.6 | -0.067 (-0.63%) | 2,909,620 |
| 13 May 2019 | CNY | 10.8333 | 11.0267 | 10.62 | 10.6667 | 10.6667 | -0.173 (-1.60%) | 5,791,251 |
| 10 May 2019 | CNY | 10.4667 | 10.8667 | 10.4133 | 10.84 | 10.84 | +0.493 (+4.77%) | 6,201,142 |
