| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 11.18 | 11.76 | 11.15 | 11.71 | 11.71 | +0.5 (+4.46%) | 16,861,743 |
| 10 Jun 2019 | CNY | 11.15 | 11.24 | 10.97 | 11.21 | 11.21 | +0.09 (+0.81%) | 7,779,152 |
| 6 Jun 2019 | CNY | 11.3 | 11.36 | 11.08 | 11.12 | 11.12 | -0.13 (-1.16%) | 7,319,100 |
| 5 Jun 2019 | CNY | 11.23 | 11.43 | 11.22 | 11.25 | 11.25 | +0.17 (+1.53%) | 10,634,159 |
| 4 Jun 2019 | CNY | 11.14 | 11.18 | 10.98 | 11.08 | 11.08 | -0.11 (-0.98%) | 7,369,739 |
| 3 Jun 2019 | CNY | 11.32 | 11.49 | 11.16 | 11.19 | 11.19 | -0.13 (-1.15%) | 8,957,551 |
| 31 May 2019 | CNY | 11.38 | 11.54 | 11.29 | 11.32 | 11.32 | -0.09 (-0.79%) | 7,431,135 |
| 30 May 2019 | CNY | 11.58 | 11.58 | 11.23 | 11.41 | 11.41 | -0.2 (-1.72%) | 10,252,584 |
| 29 May 2019 | CNY | 11.71 | 11.81 | 11.6 | 11.61 | 11.61 | -0.17 (-1.44%) | 10,642,344 |
| 28 May 2019 | CNY | 11.95 | 11.99 | 11.73 | 11.78 | 11.78 | -0.15 (-1.26%) | 12,953,093 |
| 27 May 2019 | CNY | 11.64 | 11.94 | 11.48 | 11.93 | 11.93 | +0.37 (+3.20%) | 16,248,109 |
| 24 May 2019 | CNY | 11.38 | 11.61 | 11.36 | 11.56 | 11.56 | +0.06 (+0.52%) | 8,498,094 |
| 23 May 2019 | CNY | 11.86 | 11.86 | 11.42 | 11.5 | 11.5 | -0.26 (-2.21%) | 10,728,570 |
| 22 May 2019 | CNY | 11.56 | 11.95 | 11.56 | 11.76 | 11.76 | +0.14 (+1.20%) | 14,426,546 |
| 21 May 2019 | CNY | 11.4 | 11.76 | 11.31 | 11.62 | 11.62 | +0.15 (+1.31%) | 15,493,340 |
| 20 May 2019 | CNY | 11.42 | 11.55 | 11.16 | 11.47 | 11.47 | +0.08 (+0.70%) | 17,725,867 |
| 17 May 2019 | CNY | 12.09 | 12.28 | 11.34 | 11.39 | 11.39 | -0.71 (-5.87%) | 23,856,581 |
| 16 May 2019 | CNY | 12.16 | 12.19 | 11.96 | 12.1 | 12.1 | -0.12 (-0.98%) | 11,939,263 |
| 15 May 2019 | CNY | 12.2 | 12.28 | 12.08 | 12.22 | 12.22 | +0.16 (+1.33%) | 13,201,353 |
| 14 May 2019 | CNY | 12.01 | 12.35 | 12.01 | 12.06 | 12.06 | -0.1 (-0.82%) | 11,826,950 |
| 13 May 2019 | CNY | 12.2 | 12.37 | 11.97 | 12.16 | 12.16 | -0.23 (-1.86%) | 11,062,972 |
| 10 May 2019 | CNY | 11.88 | 12.39 | 11.6 | 12.39 | 12.39 | +0.67 (+5.72%) | 20,927,601 |
| 9 May 2019 | CNY | 11.78 | 11.92 | 11.67 | 11.72 | 11.72 | -0.08 (-0.68%) | 11,847,996 |
| 8 May 2019 | CNY | 11.45 | 12.07 | 11.36 | 11.8 | 11.8 | +0.06 (+0.51%) | 12,572,699 |
| 7 May 2019 | CNY | 11.88 | 11.97 | 11.4 | 11.74 | 11.74 | -0.04 (-0.34%) | 13,904,485 |
| 6 May 2019 | CNY | 12.24 | 12.62 | 11.78 | 11.78 | 11.78 | -1.67 (-12.42%) | 22,386,746 |
| 26 Apr 2019 | CNY | 13.41 | 13.78 | 13.3 | 13.45 | 13.45 | +0.01 (+0.07%) | 16,471,156 |
| 25 Apr 2019 | CNY | 14.41 | 14.44 | 13.28 | 13.44 | 13.44 | -1.15 (-7.88%) | 26,123,859 |
| 24 Apr 2019 | CNY | 14.26 | 14.68 | 14.1 | 14.59 | 14.59 | +0.33 (+2.31%) | 16,958,816 |
| 23 Apr 2019 | CNY | 14.31 | 14.53 | 14.01 | 14.26 | 14.26 | -0.08 (-0.56%) | 13,762,393 |
