| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 15.68 | 16.55 | 15.36 | 16.36 | 16.36 | +0.67 (+4.27%) | 21,375,184 |
| 10 Jun 2019 | CNY | 15.59 | 15.91 | 15.38 | 15.69 | 15.69 | +0.26 (+1.69%) | 9,434,004 |
| 6 Jun 2019 | CNY | 15.92 | 15.98 | 15.38 | 15.43 | 15.43 | -0.52 (-3.26%) | 12,539,206 |
| 5 Jun 2019 | CNY | 15.41 | 16.15 | 15.33 | 15.95 | 15.95 | +0.74 (+4.87%) | 22,940,855 |
| 4 Jun 2019 | CNY | 15.4 | 15.64 | 15.16 | 15.21 | 15.21 | -0.04 (-0.26%) | 12,325,765 |
| 3 Jun 2019 | CNY | 15.43 | 15.45 | 14.93 | 15.25 | 15.25 | -0.16 (-1.04%) | 13,415,727 |
| 31 May 2019 | CNY | 15.55 | 15.75 | 15.23 | 15.41 | 15.41 | -0.1 (-0.64%) | 10,063,783 |
| 30 May 2019 | CNY | 15.41 | 15.57 | 15.32 | 15.51 | 15.51 | -0.07 (-0.45%) | 10,022,552 |
| 29 May 2019 | CNY | 15.6 | 15.85 | 15.51 | 15.58 | 15.58 | -0.07 (-0.45%) | 10,721,347 |
| 28 May 2019 | CNY | 15.81 | 15.92 | 15.53 | 15.65 | 15.65 | -0.09 (-0.57%) | 12,963,601 |
| 27 May 2019 | CNY | 15.16 | 15.8 | 15.15 | 15.74 | 15.74 | +0.59 (+3.89%) | 15,546,273 |
| 24 May 2019 | CNY | 14.91 | 15.25 | 14.87 | 15.15 | 15.15 | +0.15 (+1%) | 14,849,872 |
| 23 May 2019 | CNY | 15.9 | 15.95 | 14.63 | 15 | 15 | -0.9 (-5.66%) | 27,432,562 |
| 22 May 2019 | CNY | 15.96 | 16.25 | 15.7 | 15.9 | 15.9 | -0.06 (-0.38%) | 13,696,624 |
| 21 May 2019 | CNY | 15.76 | 16.17 | 15.71 | 15.96 | 15.96 | +0.17 (+1.08%) | 11,170,366 |
| 20 May 2019 | CNY | 15.66 | 15.9 | 15.36 | 15.79 | 15.79 | +0.05 (+0.32%) | 12,446,991 |
| 17 May 2019 | CNY | 16.4 | 16.5 | 15.66 | 15.74 | 15.74 | -0.61 (-3.73%) | 14,442,462 |
| 16 May 2019 | CNY | 16.7 | 16.71 | 16.19 | 16.35 | 16.35 | -0.27 (-1.62%) | 13,623,695 |
| 15 May 2019 | CNY | 16.61 | 16.77 | 16.44 | 16.62 | 16.62 | +0.17 (+1.03%) | 11,464,080 |
| 14 May 2019 | CNY | 15.98 | 16.77 | 15.9 | 16.45 | 16.45 | +0.36 (+2.24%) | 16,849,610 |
| 13 May 2019 | CNY | 16.08 | 16.28 | 15.65 | 16.09 | 16.09 | -0.27 (-1.65%) | 10,962,412 |
| 10 May 2019 | CNY | 15.95 | 16.54 | 15.6 | 16.36 | 16.36 | +0.72 (+4.60%) | 17,411,030 |
| 9 May 2019 | CNY | 15.5 | 16 | 15.44 | 15.64 | 15.64 | -0.16 (-1.01%) | 10,856,835 |
| 8 May 2019 | CNY | 15.66 | 16.38 | 15.42 | 15.8 | 15.8 | -0.25 (-1.56%) | 13,189,929 |
| 7 May 2019 | CNY | 15.89 | 16.16 | 15.55 | 16.05 | 16.05 | +0.43 (+2.75%) | 19,023,526 |
| 6 May 2019 | CNY | 16.05 | 16.69 | 15.62 | 15.62 | 15.62 | -2.56 (-14.08%) | 25,621,924 |
| 26 Apr 2019 | CNY | 17.41 | 18.66 | 17.38 | 18.18 | 18.18 | +0.52 (+2.94%) | 33,731,449 |
| 25 Apr 2019 | CNY | 18.29 | 18.58 | 17.5 | 17.66 | 17.66 | -0.51 (-2.81%) | 23,701,263 |
| 24 Apr 2019 | CNY | 17.7 | 18.17 | 17.03 | 18.17 | 18.17 | +0.7 (+4.01%) | 25,758,822 |
| 23 Apr 2019 | CNY | 18 | 18.06 | 17.45 | 17.47 | 17.47 | -0.66 (-3.64%) | 18,750,131 |
