| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 15.2 | 15.4 | 15.07 | 15.11 | 15.11 | -0.04 (-0.26%) | 3,684,000 |
| 30 May 2019 | CNY | 15.59 | 15.69 | 14.7 | 15.15 | 15.15 | -0.55 (-3.50%) | 8,433,456 |
| 29 May 2019 | CNY | 15.08 | 15.77 | 15.01 | 15.7 | 15.7 | +0.31 (+2.01%) | 8,107,026 |
| 28 May 2019 | CNY | 16 | 16 | 15.25 | 15.39 | 15.39 | -0.54 (-3.39%) | 10,179,655 |
| 27 May 2019 | CNY | 15.43 | 15.98 | 15.21 | 15.93 | 15.93 | +0.53 (+3.44%) | 9,927,161 |
| 24 May 2019 | CNY | 15.35 | 15.66 | 15.08 | 15.4 | 15.4 | -0.16 (-1.03%) | 4,876,381 |
| 23 May 2019 | CNY | 15.85 | 15.92 | 15.4 | 15.56 | 15.56 | -0.26 (-1.64%) | 6,990,660 |
| 22 May 2019 | CNY | 15.56 | 15.9 | 15.32 | 15.82 | 15.82 | +0.22 (+1.41%) | 9,480,049 |
| 21 May 2019 | CNY | 14.88 | 15.85 | 14.6 | 15.6 | 15.6 | +0.74 (+4.98%) | 10,554,613 |
| 20 May 2019 | CNY | 14.4 | 15.08 | 14.17 | 14.86 | 14.86 | +0.38 (+2.62%) | 5,101,528 |
| 17 May 2019 | CNY | 15.03 | 15.27 | 14.37 | 14.48 | 14.48 | -0.62 (-4.11%) | 5,406,152 |
| 16 May 2019 | CNY | 14.64 | 15.1 | 14.6 | 15.1 | 15.1 | +0.39 (+2.65%) | 6,051,369 |
| 15 May 2019 | CNY | 14.49 | 14.8 | 14.45 | 14.71 | 14.71 | +0.34 (+2.37%) | 5,577,682 |
| 14 May 2019 | CNY | 14.1 | 14.66 | 14.05 | 14.37 | 14.37 | -0.02 (-0.14%) | 6,082,776 |
| 13 May 2019 | CNY | 14.4 | 14.67 | 14.2 | 14.39 | 14.39 | -0.11 (-0.76%) | 3,752,727 |
| 10 May 2019 | CNY | 14.44 | 14.8 | 13.9 | 14.5 | 14.5 | +0.22 (+1.54%) | 6,617,658 |
| 9 May 2019 | CNY | 14.35 | 14.55 | 14.13 | 14.28 | 14.28 | -0.15 (-1.04%) | 2,968,736 |
| 8 May 2019 | CNY | 14.38 | 14.9 | 14 | 14.43 | 14.43 | -0.26 (-1.77%) | 3,021,813 |
| 7 May 2019 | CNY | 14.44 | 14.89 | 14.31 | 14.69 | 14.69 | +0.23 (+1.59%) | 6,041,232 |
| 6 May 2019 | CNY | 14.76 | 14.8 | 14.04 | 14.46 | 14.46 | -0.74 (-4.87%) | 5,700,962 |
| 26 Apr 2019 | CNY | 15.45 | 15.81 | 14.9 | 15.2 | 15.2 | -0.3 (-1.94%) | 5,438,573 |
| 25 Apr 2019 | CNY | 15.94 | 16.21 | 15.36 | 15.5 | 15.5 | -0.52 (-3.25%) | 9,623,740 |
| 24 Apr 2019 | CNY | 16.26 | 16.48 | 15.48 | 16.02 | 16.02 | +0.02 (+0.13%) | 12,628,540 |
| 23 Apr 2019 | CNY | 15.22 | 16.74 | 15.22 | 16 | 16 | +0.78 (+5.12%) | 11,898,857 |
| 22 Apr 2019 | CNY | 15.35 | 15.65 | 15.16 | 15.22 | 15.22 | -0.22 (-1.42%) | 3,326,877 |
| 19 Apr 2019 | CNY | 14.68 | 15.47 | 14.68 | 15.44 | 15.44 | +0.74 (+5.03%) | 5,847,008 |
| 18 Apr 2019 | CNY | 14.85 | 14.88 | 14.61 | 14.7 | 14.7 | -0.18 (-1.21%) | 1,554,175 |
| 17 Apr 2019 | CNY | 14.76 | 15.08 | 14.73 | 14.88 | 14.88 | +0.02 (+0.13%) | 2,847,496 |
| 16 Apr 2019 | CNY | 14.6 | 15.15 | 14.4 | 14.86 | 14.86 | +0.16 (+1.09%) | 2,721,393 |
| 15 Apr 2019 | CNY | 15.14 | 15.27 | 14.7 | 14.7 | 14.7 | -0.38 (-2.52%) | 2,125,468 |
