| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2019 | CNY | 14.4059 | 14.4765 | 13.9177 | 14.1353 | 14.1353 | -0.218 (-1.52%) | 2,405,160 |
| 27 May 2019 | CNY | 13.8529 | 14.4647 | 13.8529 | 14.3529 | 14.3529 | +0.353 (+2.52%) | 1,724,481 |
| 24 May 2019 | CNY | 14.2529 | 14.5118 | 13.9471 | 14 | 14 | -0.165 (-1.16%) | 2,067,286 |
| 23 May 2019 | CNY | 14.5118 | 14.6941 | 13.9412 | 14.1647 | 14.1647 | -0.306 (-2.11%) | 2,461,770 |
| 22 May 2019 | CNY | 14.8824 | 14.9235 | 14.2647 | 14.4706 | 14.4706 | -0.377 (-2.54%) | 2,707,760 |
| 21 May 2019 | CNY | 14.5882 | 14.9824 | 14.5177 | 14.8471 | 14.8471 | +0.259 (+1.77%) | 2,448,598 |
| 20 May 2019 | CNY | 14.3529 | 15.0471 | 13.7529 | 14.5882 | 14.5882 | +0.435 (+3.08%) | 3,338,548 |
| 17 May 2019 | CNY | 15.6824 | 15.8177 | 14.0471 | 14.1529 | 14.1529 | -1.453 (-9.31%) | 4,035,376 |
| 16 May 2019 | CNY | 15.7118 | 16.1529 | 15.6059 | 15.6059 | 15.6059 | -0.335 (-2.10%) | 3,356,820 |
| 15 May 2019 | CNY | 15.6294 | 15.9588 | 15.3529 | 15.9412 | 15.9412 | +0.641 (+4.19%) | 3,729,718 |
| 14 May 2019 | CNY | 15.2882 | 15.6412 | 14.8294 | 15.3 | 15.3 | -0.088 (-0.57%) | 2,443,751 |
| 13 May 2019 | CNY | 16.1529 | 16.1529 | 15.0588 | 15.3882 | 15.3882 | -0.724 (-4.49%) | 3,137,608 |
| 10 May 2019 | CNY | 15.7706 | 16.4706 | 15.3471 | 16.1118 | 16.1118 | +0.318 (+2.01%) | 7,236,731 |
| 9 May 2019 | CNY | 14.7353 | 15.8059 | 14.7353 | 15.7941 | 15.7941 | +0.853 (+5.71%) | 4,720,308 |
| 8 May 2019 | CNY | 14.7059 | 15.8765 | 14.7059 | 14.9412 | 14.9412 | -0.529 (-3.42%) | 3,851,819 |
| 7 May 2019 | CNY | 15.3471 | 16.1529 | 15.3353 | 15.4706 | 15.4706 | -0.165 (-1.05%) | 4,959,029 |
| 6 May 2019 | CNY | 16.8412 | 16.8412 | 15.6353 | 15.6353 | 15.6353 | -1.247 (-7.39%) | 4,948,149 |
| 26 Apr 2019 | CNY | 17.0647 | 17.4706 | 16.5177 | 16.8824 | 16.8824 | +0.029 (+0.18%) | 4,219,799 |
| 25 Apr 2019 | CNY | 17.5235 | 18.6235 | 16.7647 | 16.8529 | 16.8529 | -1.418 (-7.76%) | 9,075,849 |
| 24 Apr 2019 | CNY | 18.2882 | 18.8588 | 18.2706 | 18.2706 | 18.2706 | -2.029 (-10.00%) | 13,880,501 |
| 23 Apr 2019 | CNY | 23.4824 | 23.4824 | 20.3 | 20.3 | 20.3 | -2.253 (-9.99%) | 11,017,698 |
| 22 Apr 2019 | CNY | 22.3412 | 22.5529 | 19.4941 | 22.5529 | 22.5529 | +2.053 (+10.01%) | 5,235,141 |
| 19 Apr 2019 | CNY | 19.4118 | 20.5 | 19.0647 | 20.5 | 20.5 | +1.865 (+10.01%) | 4,333,130 |
| 18 Apr 2019 | CNY | 17.0824 | 18.6353 | 16.9529 | 18.6353 | 18.6353 | +1.694 (+10.00%) | 2,709,364 |
| 17 Apr 2019 | CNY | 16.8765 | 17.3294 | 16.6059 | 16.9412 | 16.9412 | +0.076 (+0.45%) | 4,769,688 |
| 16 Apr 2019 | CNY | 16.0882 | 16.9412 | 15.6765 | 16.8647 | 16.8647 | +0.7 (+4.33%) | 6,095,181 |
| 15 Apr 2019 | CNY | 15.5824 | 16.8118 | 15.2765 | 16.1647 | 16.1647 | +0.882 (+5.77%) | 6,028,710 |
| 12 Apr 2019 | CNY | 15.4353 | 15.4353 | 15.0471 | 15.2824 | 15.2824 | -0.247 (-1.59%) | 2,832,540 |
| 11 Apr 2019 | CNY | 16.1765 | 16.1765 | 15.2412 | 15.5294 | 15.5294 | -0.771 (-4.73%) | 5,217,301 |
| 10 Apr 2019 | CNY | 17.6471 | 17.6471 | 16.2412 | 16.3 | 16.3 | -0.565 (-3.35%) | 9,254,789 |
