| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 11.2933 | 11.6333 | 11.1667 | 11.56 | 11.56 | +0.387 (+3.46%) | 3,748,311 |
| 10 Jun 2019 | CNY | 11.1733 | 11.28 | 10.8667 | 11.1733 | 11.1733 | +0.08 (+0.72%) | 3,152,925 |
| 6 Jun 2019 | CNY | 11.2 | 11.2067 | 10.9333 | 11.0933 | 11.0933 | -0.107 (-0.95%) | 4,872,976 |
| 5 Jun 2019 | CNY | 11.5933 | 11.68 | 11.1333 | 11.2 | 11.2 | -0.353 (-3.06%) | 5,445,772 |
| 4 Jun 2019 | CNY | 11.7933 | 11.8 | 11.38 | 11.5533 | 11.5533 | -0.24 (-2.04%) | 2,802,448 |
| 3 Jun 2019 | CNY | 11.9333 | 12.02 | 11.6 | 11.7933 | 11.7933 | -0.14 (-1.17%) | 2,477,625 |
| 31 May 2019 | CNY | 11.9867 | 12.1333 | 11.9 | 11.9333 | 11.9333 | -0.013 (-0.11%) | 4,515,712 |
| 30 May 2019 | CNY | 12.3 | 12.3067 | 11.8667 | 11.9467 | 11.9467 | -0.353 (-2.87%) | 2,643,897 |
| 29 May 2019 | CNY | 12.5067 | 12.5067 | 12.1667 | 12.3 | 12.3 | -0.14 (-1.13%) | 3,668,490 |
| 28 May 2019 | CNY | 12.5733 | 12.6933 | 12.4067 | 12.44 | 12.44 | -0.133 (-1.06%) | 1,985,458 |
| 27 May 2019 | CNY | 12.0267 | 12.62 | 11.96 | 12.5733 | 12.5733 | +0.453 (+3.74%) | 3,248,850 |
| 24 May 2019 | CNY | 12 | 12.18 | 11.6 | 12.12 | 12.12 | +0.127 (+1.06%) | 3,327,000 |
| 23 May 2019 | CNY | 12.0667 | 12.24 | 11.92 | 11.9933 | 11.9933 | -0.147 (-1.21%) | 3,418,690 |
| 22 May 2019 | CNY | 12.0933 | 12.32 | 12.0133 | 12.14 | 12.14 | +0.02 (+0.17%) | 2,059,950 |
| 21 May 2019 | CNY | 11.9533 | 12.24 | 11.84 | 12.12 | 12.12 | +0.167 (+1.39%) | 4,024,293 |
| 20 May 2019 | CNY | 12.16 | 12.2333 | 11.6667 | 11.9533 | 11.9533 | -0.16 (-1.32%) | 4,479,402 |
| 17 May 2019 | CNY | 12.8333 | 12.8333 | 12.04 | 12.1133 | 12.1133 | -0.567 (-4.47%) | 4,666,660 |
| 16 May 2019 | CNY | 12.66 | 12.7933 | 12.5 | 12.68 | 12.68 | +0.02 (+0.16%) | 3,600,022 |
| 15 May 2019 | CNY | 12.7933 | 12.7933 | 12.42 | 12.66 | 12.66 | -0.02 (-0.16%) | 5,442,463 |
| 14 May 2019 | CNY | 12.8 | 12.8867 | 12.6067 | 12.68 | 12.68 | -0.293 (-2.26%) | 3,950,911 |
| 13 May 2019 | CNY | 12.82 | 12.9933 | 12.7133 | 12.9733 | 12.9733 | +0.14 (+1.09%) | 6,099,966 |
| 10 May 2019 | CNY | 12.2667 | 12.8733 | 12.1333 | 12.8333 | 12.8333 | +0.6 (+4.90%) | 7,932,876 |
| 9 May 2019 | CNY | 12.1667 | 12.2867 | 12.0133 | 12.2333 | 12.2333 | +0.1 (+0.82%) | 3,408,412 |
| 8 May 2019 | CNY | 11.9867 | 12.3067 | 11.88 | 12.1333 | 12.1333 | 0.0 (0.0%) | 3,851,434 |
| 7 May 2019 | CNY | 11.6133 | 12.14 | 11.5867 | 12.1333 | 12.1333 | +0.68 (+5.94%) | 5,374,734 |
| 6 May 2019 | CNY | 11.9867 | 12.2267 | 11.4067 | 11.4533 | 11.4533 | -0.307 (-2.61%) | 5,538,853 |
| 26 Apr 2019 | CNY | 11.92 | 12 | 11.6867 | 11.76 | 11.76 | -0.16 (-1.34%) | 2,927,227 |
| 25 Apr 2019 | CNY | 12.3 | 12.34 | 11.9133 | 11.92 | 11.92 | -0.38 (-3.09%) | 3,092,566 |
| 24 Apr 2019 | CNY | 12.0667 | 12.3333 | 11.9467 | 12.3 | 12.3 | +0.233 (+1.93%) | 2,587,288 |
| 23 Apr 2019 | CNY | 12.4533 | 12.4533 | 12 | 12.0667 | 12.0667 | -0.353 (-2.84%) | 3,086,644 |
