| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 13.17 | 13.82 | 13.17 | 13.65 | 13.65 | +0.45 (+3.41%) | 2,157,569 |
| 10 Jun 2019 | CNY | 13.1 | 13.25 | 12.8 | 13.2 | 13.2 | +0.1 (+0.76%) | 1,407,219 |
| 6 Jun 2019 | CNY | 13.38 | 13.54 | 12.91 | 13.1 | 13.1 | -0.28 (-2.09%) | 1,605,431 |
| 5 Jun 2019 | CNY | 13.8 | 13.88 | 13.38 | 13.38 | 13.38 | -0.25 (-1.83%) | 1,671,927 |
| 4 Jun 2019 | CNY | 13.6 | 13.7 | 13.28 | 13.63 | 13.63 | +0.14 (+1.04%) | 1,805,246 |
| 3 Jun 2019 | CNY | 13.74 | 13.84 | 13.48 | 13.49 | 13.49 | -0.23 (-1.68%) | 2,678,910 |
| 31 May 2019 | CNY | 13.82 | 14.01 | 13.7 | 13.72 | 13.72 | -0.1 (-0.72%) | 1,505,420 |
| 30 May 2019 | CNY | 14.07 | 14.07 | 13.71 | 13.82 | 13.82 | -0.25 (-1.78%) | 1,530,965 |
| 29 May 2019 | CNY | 14.05 | 14.18 | 13.99 | 14.07 | 14.07 | -0.02 (-0.14%) | 1,635,138 |
| 28 May 2019 | CNY | 14.02 | 14.34 | 13.99 | 14.09 | 14.09 | -0.06 (-0.42%) | 2,694,131 |
| 27 May 2019 | CNY | 13.94 | 14.2 | 13.75 | 14.15 | 14.15 | +0.36 (+2.61%) | 2,171,604 |
| 24 May 2019 | CNY | 13.77 | 13.96 | 13.75 | 13.79 | 13.79 | +0.06 (+0.44%) | 1,627,626 |
| 23 May 2019 | CNY | 13.99 | 14.01 | 13.7 | 13.73 | 13.73 | -0.26 (-1.86%) | 2,205,604 |
| 22 May 2019 | CNY | 14.24 | 14.24 | 13.91 | 13.99 | 13.99 | -0.19 (-1.34%) | 2,667,967 |
| 21 May 2019 | CNY | 14.06 | 14.3 | 14.04 | 14.18 | 14.18 | +0.14 (+1.00%) | 2,896,417 |
| 20 May 2019 | CNY | 14.02 | 14.27 | 13.74 | 14.04 | 14.04 | -0.05 (-0.35%) | 2,295,941 |
| 17 May 2019 | CNY | 14.85 | 14.98 | 14.05 | 14.09 | 14.09 | -0.76 (-5.12%) | 3,301,256 |
| 16 May 2019 | CNY | 14.9 | 15.08 | 14.78 | 14.85 | 14.85 | -0.06 (-0.40%) | 2,625,800 |
| 15 May 2019 | CNY | 15.07 | 15.08 | 14.62 | 14.91 | 14.91 | +0.23 (+1.57%) | 3,053,164 |
| 14 May 2019 | CNY | 15.03 | 15.29 | 14.66 | 14.68 | 14.68 | -0.67 (-4.36%) | 3,575,381 |
| 13 May 2019 | CNY | 15.55 | 15.55 | 15.15 | 15.35 | 15.35 | -0.33 (-2.10%) | 3,199,645 |
| 10 May 2019 | CNY | 15.31 | 15.83 | 14.82 | 15.68 | 15.68 | +0.33 (+2.15%) | 5,980,308 |
| 9 May 2019 | CNY | 14.58 | 15.69 | 14.58 | 15.35 | 15.35 | +0.59 (+4.00%) | 7,519,407 |
| 8 May 2019 | CNY | 14.4 | 14.85 | 13.71 | 14.76 | 14.76 | +0.35 (+2.43%) | 4,046,075 |
| 7 May 2019 | CNY | 14.12 | 14.78 | 14.12 | 14.41 | 14.41 | +0.39 (+2.78%) | 5,861,423 |
| 6 May 2019 | CNY | 14.13 | 14.71 | 13.64 | 14.02 | 14.02 | -1.34 (-8.72%) | 7,613,629 |
| 26 Apr 2019 | CNY | 15.91 | 15.95 | 15.28 | 15.36 | 15.36 | -0.59 (-3.70%) | 4,858,069 |
| 25 Apr 2019 | CNY | 16.6 | 16.61 | 15.82 | 15.95 | 15.95 | -0.77 (-4.61%) | 5,975,939 |
| 24 Apr 2019 | CNY | 16.52 | 16.77 | 16.3 | 16.72 | 16.72 | +0.03 (+0.18%) | 4,450,160 |
| 23 Apr 2019 | CNY | 16.55 | 16.96 | 16.25 | 16.69 | 16.69 | -0.02 (-0.12%) | 5,350,750 |
