| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 10.69 | 10.96 | 10.51 | 10.9 | 10.9 | +0.27 (+2.54%) | 9,429,588 |
| 10 Jun 2019 | CNY | 10.3 | 10.67 | 10.26 | 10.63 | 10.63 | +0.41 (+4.01%) | 6,451,370 |
| 6 Jun 2019 | CNY | 10.88 | 10.88 | 10.12 | 10.22 | 10.22 | -0.66 (-6.07%) | 10,129,585 |
| 5 Jun 2019 | CNY | 11 | 11.07 | 10.84 | 10.88 | 10.88 | -0.06 (-0.55%) | 5,715,488 |
| 4 Jun 2019 | CNY | 10.84 | 11.07 | 10.78 | 10.94 | 10.94 | +0.09 (+0.83%) | 5,451,646 |
| 3 Jun 2019 | CNY | 11.04 | 11.13 | 10.68 | 10.85 | 10.85 | -0.21 (-1.90%) | 6,160,196 |
| 31 May 2019 | CNY | 11.08 | 11.24 | 10.97 | 11.06 | 11.06 | +0.06 (+0.55%) | 5,093,380 |
| 30 May 2019 | CNY | 11.01 | 11.09 | 10.9 | 11 | 11 | -0.31 (-2.74%) | 4,748,977 |
| 29 May 2019 | CNY | 11.22 | 11.38 | 11.19 | 11.31 | 11.31 | +0.09 (+0.80%) | 5,692,999 |
| 28 May 2019 | CNY | 11.35 | 11.35 | 11.2 | 11.22 | 11.22 | -0.11 (-0.97%) | 4,574,641 |
| 27 May 2019 | CNY | 10.97 | 11.35 | 10.81 | 11.33 | 11.33 | +0.39 (+3.56%) | 6,315,507 |
| 24 May 2019 | CNY | 11.05 | 11.1 | 10.88 | 10.94 | 10.94 | -0.18 (-1.62%) | 5,009,852 |
| 23 May 2019 | CNY | 11.07 | 11.23 | 10.92 | 11.12 | 11.12 | +0.02 (+0.18%) | 6,922,401 |
| 22 May 2019 | CNY | 11.14 | 11.3 | 11.02 | 11.1 | 11.1 | -0.03 (-0.27%) | 4,288,306 |
| 21 May 2019 | CNY | 10.97 | 11.29 | 10.96 | 11.13 | 11.13 | +0.09 (+0.82%) | 5,573,549 |
| 20 May 2019 | CNY | 10.88 | 11.1 | 10.85 | 11.04 | 11.04 | +0.17 (+1.56%) | 6,390,060 |
| 17 May 2019 | CNY | 11.45 | 11.54 | 10.8 | 10.87 | 10.87 | -0.58 (-5.07%) | 9,173,145 |
| 16 May 2019 | CNY | 11.58 | 11.62 | 11.37 | 11.45 | 11.45 | -0.18 (-1.55%) | 8,084,388 |
| 15 May 2019 | CNY | 11.58 | 11.68 | 11.51 | 11.63 | 11.63 | +0.17 (+1.48%) | 3,891,226 |
| 14 May 2019 | CNY | 11.47 | 11.65 | 11.38 | 11.46 | 11.46 | -0.12 (-1.04%) | 3,700,912 |
| 13 May 2019 | CNY | 11.6 | 11.79 | 11.51 | 11.58 | 11.58 | -0.12 (-1.03%) | 5,401,329 |
| 10 May 2019 | CNY | 11.3 | 11.75 | 11.2 | 11.7 | 11.7 | +0.51 (+4.56%) | 10,040,343 |
| 9 May 2019 | CNY | 11.15 | 11.45 | 11 | 11.19 | 11.19 | -0.05 (-0.44%) | 5,351,735 |
| 8 May 2019 | CNY | 10.99 | 11.54 | 10.92 | 11.24 | 11.24 | -0.03 (-0.27%) | 6,379,085 |
| 7 May 2019 | CNY | 11.22 | 11.4 | 11.01 | 11.27 | 11.27 | +0.05 (+0.45%) | 7,589,306 |
| 6 May 2019 | CNY | 12.01 | 12.01 | 11.22 | 11.22 | 11.22 | -1.74 (-13.43%) | 11,335,601 |
| 26 Apr 2019 | CNY | 12.96 | 13.11 | 12.89 | 12.96 | 12.96 | -0.03 (-0.23%) | 3,938,098 |
| 25 Apr 2019 | CNY | 13.4 | 13.4 | 12.99 | 12.99 | 12.99 | -0.41 (-3.06%) | 7,180,660 |
| 24 Apr 2019 | CNY | 13.23 | 13.42 | 13.19 | 13.4 | 13.4 | +0.19 (+1.44%) | 4,864,937 |
| 23 Apr 2019 | CNY | 13.35 | 13.44 | 13.16 | 13.21 | 13.21 | -0.14 (-1.05%) | 5,374,261 |
