| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 13.75 | 14.18 | 13.75 | 14.09 | 14.09 | +0.37 (+2.70%) | 1,157,937 |
| 10 Jun 2019 | CNY | 13.81 | 13.84 | 13.61 | 13.72 | 13.72 | +0.05 (+0.37%) | 605,848 |
| 6 Jun 2019 | CNY | 14.14 | 14.14 | 13.58 | 13.67 | 13.67 | -0.48 (-3.39%) | 1,381,007 |
| 5 Jun 2019 | CNY | 13.99 | 14.27 | 13.91 | 14.15 | 14.15 | +0.26 (+1.87%) | 1,514,528 |
| 4 Jun 2019 | CNY | 13.83 | 14.13 | 13.71 | 13.89 | 13.89 | +0.05 (+0.36%) | 1,187,273 |
| 3 Jun 2019 | CNY | 13.86 | 14.1 | 13.68 | 13.84 | 13.84 | -0.13 (-0.93%) | 1,030,567 |
| 31 May 2019 | CNY | 13.85 | 14.05 | 13.37 | 13.97 | 13.97 | +0.11 (+0.79%) | 1,174,794 |
| 30 May 2019 | CNY | 13.85 | 13.95 | 13.64 | 13.86 | 13.86 | +0.02 (+0.14%) | 1,026,929 |
| 29 May 2019 | CNY | 13.65 | 14.02 | 13.61 | 13.84 | 13.84 | +0.12 (+0.87%) | 973,780 |
| 28 May 2019 | CNY | 13.78 | 14.06 | 13.69 | 13.72 | 13.72 | +0.04 (+0.29%) | 1,548,425 |
| 27 May 2019 | CNY | 13.25 | 13.77 | 13.25 | 13.68 | 13.68 | +0.36 (+2.70%) | 900,319 |
| 24 May 2019 | CNY | 13.27 | 13.52 | 13.17 | 13.32 | 13.32 | -0.03 (-0.22%) | 760,703 |
| 23 May 2019 | CNY | 13.78 | 13.79 | 13.21 | 13.35 | 13.35 | -0.45 (-3.26%) | 1,317,030 |
| 22 May 2019 | CNY | 13.72 | 14.12 | 13.67 | 13.8 | 13.8 | +0.04 (+0.29%) | 1,229,625 |
| 21 May 2019 | CNY | 13.71 | 13.98 | 13.62 | 13.76 | 13.76 | -0.03 (-0.22%) | 1,374,334 |
| 20 May 2019 | CNY | 13.6 | 13.79 | 13.23 | 13.79 | 13.79 | +0.16 (+1.17%) | 1,159,521 |
| 17 May 2019 | CNY | 14.26 | 14.26 | 13.53 | 13.63 | 13.63 | -0.49 (-3.47%) | 1,127,772 |
| 16 May 2019 | CNY | 14.12 | 14.24 | 14.03 | 14.12 | 14.12 | +0.04 (+0.28%) | 909,956 |
| 15 May 2019 | CNY | 13.75 | 14.18 | 13.7 | 14.08 | 14.08 | +0.4 (+2.92%) | 1,097,900 |
| 14 May 2019 | CNY | 13.71 | 13.9 | 13.64 | 13.68 | 13.68 | -0.14 (-1.01%) | 751,970 |
| 13 May 2019 | CNY | 13.64 | 13.93 | 13.52 | 13.82 | 13.82 | +0.06 (+0.44%) | 1,088,399 |
| 10 May 2019 | CNY | 13.42 | 13.82 | 13.18 | 13.76 | 13.76 | +0.47 (+3.54%) | 1,498,709 |
| 9 May 2019 | CNY | 13.29 | 13.55 | 13.23 | 13.29 | 13.29 | 0.0 (0.0%) | 1,399,717 |
| 8 May 2019 | CNY | 13 | 13.47 | 12.89 | 13.29 | 13.29 | +0.01 (+0.08%) | 862,158 |
| 7 May 2019 | CNY | 13.05 | 13.4 | 12.95 | 13.28 | 13.28 | +0.28 (+2.15%) | 1,256,971 |
| 6 May 2019 | CNY | 13.75 | 13.82 | 12.71 | 13 | 13 | -1.71 (-11.62%) | 1,605,484 |
| 26 Apr 2019 | CNY | 14.3 | 15.16 | 14.21 | 14.71 | 14.71 | +0.34 (+2.37%) | 2,796,882 |
| 25 Apr 2019 | CNY | 15.33 | 15.42 | 14.36 | 14.37 | 14.37 | -0.95 (-6.20%) | 2,068,137 |
| 24 Apr 2019 | CNY | 15.22 | 15.41 | 15.04 | 15.32 | 15.32 | +0.25 (+1.66%) | 1,241,923 |
| 23 Apr 2019 | CNY | 15.61 | 15.7 | 15.01 | 15.07 | 15.07 | -0.53 (-3.40%) | 1,715,001 |
