| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 13.99 | 14.65 | 13.8 | 14.65 | 14.65 | +0.63 (+4.49%) | 10,887,151 |
| 10 Jun 2019 | CNY | 13.83 | 14.1 | 13.38 | 14.02 | 14.02 | +0.24 (+1.74%) | 8,063,126 |
| 6 Jun 2019 | CNY | 13.95 | 14.06 | 13.64 | 13.78 | 13.78 | -0.17 (-1.22%) | 7,038,758 |
| 5 Jun 2019 | CNY | 14.08 | 14.24 | 13.88 | 13.95 | 13.95 | +0.07 (+0.50%) | 6,412,296 |
| 4 Jun 2019 | CNY | 14.08 | 14.45 | 13.75 | 13.88 | 13.88 | -0.07 (-0.50%) | 8,935,059 |
| 3 Jun 2019 | CNY | 14.57 | 14.65 | 13.78 | 13.95 | 13.95 | -0.55 (-3.79%) | 10,827,636 |
| 31 May 2019 | CNY | 14.75 | 15.12 | 14.5 | 14.5 | 14.5 | -0.3 (-2.03%) | 8,746,060 |
| 30 May 2019 | CNY | 15.3 | 15.37 | 14.53 | 14.8 | 14.8 | -0.26 (-1.73%) | 11,640,909 |
| 29 May 2019 | CNY | 15.26 | 15.41 | 15 | 15.06 | 15.06 | -0.25 (-1.63%) | 8,274,838 |
| 28 May 2019 | CNY | 15.8 | 15.87 | 15.23 | 15.31 | 15.31 | -0.32 (-2.05%) | 11,618,856 |
| 27 May 2019 | CNY | 15.09 | 15.8 | 14.92 | 15.63 | 15.63 | +0.63 (+4.20%) | 12,204,720 |
| 24 May 2019 | CNY | 14.54 | 15.24 | 14.54 | 15 | 15 | +0.2 (+1.35%) | 11,333,846 |
| 23 May 2019 | CNY | 15.99 | 16.07 | 14.6 | 14.8 | 14.8 | -0.92 (-5.85%) | 14,183,454 |
| 22 May 2019 | CNY | 15.34 | 15.99 | 15.27 | 15.72 | 15.72 | +0.14 (+0.90%) | 14,515,438 |
| 21 May 2019 | CNY | 15.54 | 15.81 | 15.33 | 15.58 | 15.58 | +0.4 (+2.64%) | 11,938,455 |
| 20 May 2019 | CNY | 14.75 | 15.65 | 14.7 | 15.18 | 15.18 | +0.51 (+3.48%) | 14,481,275 |
| 17 May 2019 | CNY | 15.79 | 16.14 | 14.42 | 14.67 | 14.67 | -1.09 (-6.92%) | 17,187,723 |
| 16 May 2019 | CNY | 16.05 | 16.13 | 15.59 | 15.76 | 15.76 | -0.39 (-2.41%) | 15,677,932 |
| 15 May 2019 | CNY | 15.85 | 16.35 | 15.66 | 16.15 | 16.15 | +0.61 (+3.93%) | 19,608,274 |
| 14 May 2019 | CNY | 15.25 | 15.96 | 15.25 | 15.54 | 15.54 | +0.09 (+0.58%) | 13,672,835 |
| 13 May 2019 | CNY | 15.65 | 15.76 | 15.34 | 15.45 | 15.45 | -0.41 (-2.59%) | 10,723,121 |
| 10 May 2019 | CNY | 15.47 | 15.97 | 14.88 | 15.86 | 15.86 | +0.76 (+5.03%) | 20,884,601 |
| 9 May 2019 | CNY | 15.1 | 15.98 | 15.01 | 15.1 | 15.1 | -0.12 (-0.79%) | 17,926,745 |
| 8 May 2019 | CNY | 14.68 | 15.66 | 14.51 | 15.22 | 15.22 | +0.2 (+1.33%) | 16,213,741 |
| 7 May 2019 | CNY | 14.91 | 15.25 | 14.61 | 15.02 | 15.02 | -0.19 (-1.25%) | 14,869,941 |
| 6 May 2019 | CNY | 15.7 | 15.89 | 15.21 | 15.21 | 15.21 | -2.1 (-12.13%) | 9,533,247 |
| 26 Apr 2019 | CNY | 17.69 | 18.07 | 17.31 | 17.31 | 17.31 | -0.34 (-1.93%) | 14,511,527 |
| 25 Apr 2019 | CNY | 18.95 | 18.95 | 17.41 | 17.65 | 17.65 | -1.54 (-8.03%) | 21,079,916 |
| 24 Apr 2019 | CNY | 18.91 | 19.26 | 18.53 | 19.19 | 19.19 | +0.37 (+1.97%) | 16,488,741 |
| 23 Apr 2019 | CNY | 19.11 | 19.35 | 18.57 | 18.82 | 18.82 | -0.06 (-0.32%) | 16,879,403 |
