| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 14.05 | 14.7 | 14 | 14.55 | 14.55 | +0.49 (+3.49%) | 1,125,281 |
| 10 Jun 2019 | CNY | 13.74 | 14.1 | 13.74 | 14.06 | 14.06 | +0.36 (+2.63%) | 763,749 |
| 6 Jun 2019 | CNY | 14.69 | 14.69 | 13.68 | 13.7 | 13.7 | -0.84 (-5.78%) | 1,399,859 |
| 5 Jun 2019 | CNY | 14.69 | 14.75 | 14.41 | 14.54 | 14.54 | +0.04 (+0.28%) | 766,954 |
| 4 Jun 2019 | CNY | 14.73 | 14.77 | 14.35 | 14.5 | 14.5 | -0.23 (-1.56%) | 845,676 |
| 3 Jun 2019 | CNY | 14.75 | 14.99 | 14.55 | 14.73 | 14.73 | +0.03 (+0.20%) | 915,741 |
| 31 May 2019 | CNY | 15.1 | 15.1 | 14.68 | 14.7 | 14.7 | -0.24 (-1.61%) | 781,900 |
| 30 May 2019 | CNY | 15.02 | 15.18 | 14.61 | 14.94 | 14.94 | -0.08 (-0.53%) | 940,779 |
| 29 May 2019 | CNY | 15 | 15.1 | 14.81 | 15.02 | 15.02 | +0.14 (+0.94%) | 704,757 |
| 28 May 2019 | CNY | 15.1 | 15.19 | 14.85 | 14.88 | 14.88 | -0.08 (-0.53%) | 1,041,702 |
| 27 May 2019 | CNY | 14.43 | 15.04 | 14.43 | 14.96 | 14.96 | +0.44 (+3.03%) | 1,110,844 |
| 24 May 2019 | CNY | 14.55 | 14.87 | 14.44 | 14.52 | 14.52 | -0.24 (-1.63%) | 748,082 |
| 23 May 2019 | CNY | 15.19 | 15.19 | 14.62 | 14.76 | 14.76 | -0.32 (-2.12%) | 1,191,717 |
| 22 May 2019 | CNY | 14.94 | 15.3 | 14.92 | 15.08 | 15.08 | +0.07 (+0.47%) | 1,095,220 |
| 21 May 2019 | CNY | 14.85 | 15.22 | 14.7 | 15.01 | 15.01 | +0.26 (+1.76%) | 1,204,635 |
| 20 May 2019 | CNY | 14.52 | 14.85 | 14.23 | 14.75 | 14.75 | +0.41 (+2.86%) | 1,325,661 |
| 17 May 2019 | CNY | 15.18 | 15.35 | 14.26 | 14.34 | 14.34 | -0.77 (-5.10%) | 1,626,893 |
| 16 May 2019 | CNY | 15 | 15.2 | 14.96 | 15.11 | 15.11 | +0.01 (+0.07%) | 1,084,562 |
| 15 May 2019 | CNY | 15.19 | 15.23 | 14.8 | 15.1 | 15.1 | +0.16 (+1.07%) | 1,013,560 |
| 14 May 2019 | CNY | 14.82 | 15.22 | 14.7 | 14.94 | 14.94 | -0.03 (-0.20%) | 1,074,500 |
| 13 May 2019 | CNY | 14.5 | 15.28 | 14.5 | 14.97 | 14.97 | +0.01 (+0.07%) | 1,519,840 |
| 10 May 2019 | CNY | 14.78 | 15.04 | 14.25 | 14.96 | 14.96 | +0.51 (+3.53%) | 1,673,189 |
| 9 May 2019 | CNY | 14.7 | 14.85 | 14.37 | 14.45 | 14.45 | -0.28 (-1.90%) | 1,085,562 |
| 8 May 2019 | CNY | 14.6 | 14.9 | 14.06 | 14.73 | 14.73 | +0.07 (+0.48%) | 1,456,500 |
| 7 May 2019 | CNY | 14.4 | 14.85 | 14.36 | 14.66 | 14.66 | +0.41 (+2.88%) | 1,473,787 |
| 6 May 2019 | CNY | 15.3 | 15.3 | 14.02 | 14.25 | 14.25 | -1.73 (-10.83%) | 2,054,747 |
| 26 Apr 2019 | CNY | 16.08 | 16.3 | 15.75 | 15.98 | 15.98 | -0.17 (-1.05%) | 1,155,219 |
| 25 Apr 2019 | CNY | 17.12 | 17.18 | 15.99 | 16.15 | 16.15 | -0.91 (-5.33%) | 1,811,782 |
| 24 Apr 2019 | CNY | 16.98 | 17.15 | 16.76 | 17.06 | 17.06 | +0.16 (+0.95%) | 1,247,820 |
| 23 Apr 2019 | CNY | 17.7 | 17.81 | 16.9 | 16.9 | 16.9 | -0.83 (-4.68%) | 1,891,520 |
