| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 12.98 | 13.43 | 12.86 | 13.4 | 13.4 | +0.38 (+2.92%) | 16,379,994 |
| 10 Jun 2019 | CNY | 12.99 | 13.12 | 12.81 | 13.02 | 13.02 | +0.09 (+0.70%) | 7,217,172 |
| 6 Jun 2019 | CNY | 12.9 | 13.08 | 12.8 | 12.93 | 12.93 | -0.01 (-0.08%) | 8,787,783 |
| 5 Jun 2019 | CNY | 13.37 | 13.39 | 12.92 | 12.94 | 12.94 | -0.3 (-2.27%) | 11,115,524 |
| 4 Jun 2019 | CNY | 13.03 | 13.31 | 12.87 | 13.24 | 13.24 | +0.26 (+2.00%) | 10,068,197 |
| 3 Jun 2019 | CNY | 13.15 | 13.27 | 12.86 | 12.98 | 12.98 | -0.17 (-1.29%) | 10,794,721 |
| 31 May 2019 | CNY | 13.19 | 13.44 | 13.08 | 13.15 | 13.15 | -0.03 (-0.23%) | 11,509,190 |
| 30 May 2019 | CNY | 13.31 | 13.43 | 13.1 | 13.18 | 13.18 | -0.27 (-2.01%) | 13,234,085 |
| 29 May 2019 | CNY | 13.61 | 13.63 | 12.92 | 13.45 | 13.45 | -0.32 (-2.32%) | 29,657,156 |
| 28 May 2019 | CNY | 14.16 | 14.31 | 13.75 | 13.77 | 13.77 | -0.49 (-3.44%) | 18,751,566 |
| 27 May 2019 | CNY | 14 | 14.35 | 13.8 | 14.26 | 14.26 | +0.31 (+2.22%) | 15,919,119 |
| 24 May 2019 | CNY | 14.28 | 14.45 | 13.72 | 13.95 | 13.95 | -0.63 (-4.32%) | 25,924,952 |
| 23 May 2019 | CNY | 16.05 | 16.15 | 14.58 | 14.58 | 14.58 | -1.62 (-10%) | 46,255,839 |
| 22 May 2019 | CNY | 16.2 | 16.58 | 15.97 | 16.2 | 16.2 | -0.21 (-1.28%) | 25,424,763 |
| 21 May 2019 | CNY | 16.8 | 17.06 | 15.88 | 16.41 | 16.41 | -0.61 (-3.58%) | 37,795,892 |
| 20 May 2019 | CNY | 16.29 | 17.16 | 16 | 17.02 | 17.02 | +0.66 (+4.03%) | 36,187,327 |
| 17 May 2019 | CNY | 17.09 | 17.34 | 16.11 | 16.36 | 16.36 | -0.78 (-4.55%) | 40,824,591 |
| 16 May 2019 | CNY | 17.17 | 17.37 | 16.92 | 17.14 | 17.14 | -0.3 (-1.72%) | 43,922,375 |
| 15 May 2019 | CNY | 16.28 | 17.78 | 16.14 | 17.44 | 17.44 | +1.28 (+7.92%) | 73,033,381 |
| 14 May 2019 | CNY | 16.08 | 16.36 | 15.9 | 16.16 | 16.16 | -0.24 (-1.46%) | 25,757,966 |
| 13 May 2019 | CNY | 16.68 | 16.82 | 16.13 | 16.4 | 16.4 | -0.62 (-3.64%) | 35,827,480 |
| 10 May 2019 | CNY | 16.52 | 17.08 | 16.08 | 17.02 | 17.02 | +0.56 (+3.40%) | 57,114,892 |
| 9 May 2019 | CNY | 15.8 | 16.75 | 15.71 | 16.46 | 16.46 | +0.45 (+2.81%) | 50,188,239 |
| 8 May 2019 | CNY | 15.75 | 16.77 | 15.6 | 16.01 | 16.01 | -0.24 (-1.48%) | 46,613,443 |
| 7 May 2019 | CNY | 14.85 | 16.25 | 14.75 | 16.25 | 16.25 | +1.48 (+10.02%) | 47,681,789 |
| 6 May 2019 | CNY | 15.47 | 15.47 | 14.4 | 14.77 | 14.77 | -0.17 (-1.14%) | 27,685,924 |
| 26 Apr 2019 | CNY | 14.7 | 15.14 | 14.62 | 14.94 | 14.94 | +0.17 (+1.15%) | 10,485,747 |
| 25 Apr 2019 | CNY | 15.53 | 15.53 | 14.76 | 14.77 | 14.77 | -0.77 (-4.95%) | 12,492,200 |
| 24 Apr 2019 | CNY | 15.15 | 15.57 | 14.92 | 15.54 | 15.54 | +0.46 (+3.05%) | 13,111,513 |
| 23 Apr 2019 | CNY | 15.1 | 15.3 | 14.91 | 15.08 | 15.08 | -0.17 (-1.11%) | 10,536,162 |
