| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 11.06 | 11.65 | 10.81 | 11.34 | 11.34 | +0.54 (+5%) | 14,020,024 |
| 10 Jun 2019 | CNY | 10.79 | 10.8 | 10.79 | 10.8 | 10.8 | +0.98 (+9.98%) | 2,553,162 |
| 6 Jun 2019 | CNY | 10.12 | 10.24 | 9.72 | 9.82 | 9.82 | -0.3 (-2.96%) | 3,518,533 |
| 5 Jun 2019 | CNY | 10.18 | 10.29 | 10.03 | 10.12 | 10.12 | +0.12 (+1.20%) | 3,205,020 |
| 4 Jun 2019 | CNY | 10.22 | 10.47 | 9.88 | 10 | 10 | -0.3 (-2.91%) | 4,777,240 |
| 3 Jun 2019 | CNY | 10.65 | 10.81 | 10.2 | 10.3 | 10.3 | -0.08 (-0.77%) | 3,787,784 |
| 31 May 2019 | CNY | 10.51 | 10.65 | 10.35 | 10.38 | 10.38 | -0.16 (-1.52%) | 3,213,560 |
| 30 May 2019 | CNY | 10.58 | 10.68 | 10.3 | 10.54 | 10.54 | -0.16 (-1.50%) | 3,808,553 |
| 29 May 2019 | CNY | 10.28 | 11.33 | 10.28 | 10.7 | 10.7 | +0.3 (+2.88%) | 5,690,299 |
| 28 May 2019 | CNY | 10.61 | 10.83 | 10.33 | 10.4 | 10.4 | -0.21 (-1.98%) | 4,152,562 |
| 27 May 2019 | CNY | 10.35 | 10.7 | 10.24 | 10.61 | 10.61 | +0.45 (+4.43%) | 4,278,186 |
| 24 May 2019 | CNY | 10.23 | 10.44 | 10.05 | 10.16 | 10.16 | +0.05 (+0.49%) | 3,780,960 |
| 23 May 2019 | CNY | 10.72 | 10.73 | 10.1 | 10.11 | 10.11 | -0.66 (-6.13%) | 6,198,406 |
| 22 May 2019 | CNY | 11.39 | 11.52 | 10.6 | 10.77 | 10.77 | -0.53 (-4.69%) | 6,167,159 |
| 21 May 2019 | CNY | 11.25 | 11.44 | 11.19 | 11.3 | 11.3 | -0.05 (-0.44%) | 4,021,884 |
| 20 May 2019 | CNY | 11.51 | 11.75 | 11.02 | 11.35 | 11.35 | -0.24 (-2.07%) | 4,545,077 |
| 17 May 2019 | CNY | 12.89 | 12.9 | 11.59 | 11.59 | 11.59 | -1.29 (-10.02%) | 7,812,080 |
| 16 May 2019 | CNY | 12.9 | 12.98 | 12.37 | 12.88 | 12.88 | -0.381 (-2.87%) | 8,000,217 |
| 16 May 2019 |
|
|||||||
| 15 May 2019 | CNY | 13.2278 | 13.4556 | 12.9944 | 13.2611 | 13.2611 | +0.083 (+0.63%) | 8,706,223 |
| 14 May 2019 | CNY | 12.95 | 13.2556 | 12.8778 | 13.1778 | 13.1778 | +0.095 (+0.72%) | 5,802,840 |
| 13 May 2019 | CNY | 13.0944 | 13.2167 | 12.9167 | 13.0833 | 13.0833 | -0.111 (-0.84%) | 4,666,500 |
| 10 May 2019 | CNY | 12.8556 | 13.2056 | 12.5556 | 13.1944 | 13.1944 | +0.522 (+4.12%) | 7,695,343 |
| 9 May 2019 | CNY | 12.3889 | 13.1111 | 12.2333 | 12.6722 | 12.6722 | +0.178 (+1.42%) | 7,843,519 |
| 8 May 2019 | CNY | 11.7778 | 12.6111 | 11.6722 | 12.4944 | 12.4944 | +0.383 (+3.16%) | 5,114,700 |
| 7 May 2019 | CNY | 11.6611 | 12.1222 | 11.65 | 12.1111 | 12.1111 | +0.594 (+5.16%) | 4,237,020 |
| 6 May 2019 | CNY | 12.2222 | 12.2778 | 11.3222 | 11.5167 | 11.5167 | -1.261 (-9.87%) | 4,076,820 |
| 26 Apr 2019 | CNY | 13.9278 | 14.0667 | 12.6556 | 12.7778 | 12.7778 | -1.278 (-9.09%) | 8,928,905 |
| 25 Apr 2019 | CNY | 14.4444 | 14.5 | 13.95 | 14.0556 | 14.0556 | -0.478 (-3.29%) | 8,262,905 |
| 24 Apr 2019 | CNY | 13.6667 | 14.7944 | 13.5 | 14.5333 | 14.5333 | +1.072 (+7.97%) | 12,984,084 |
| 23 Apr 2019 | CNY | 13.9278 | 13.9889 | 13.45 | 13.4611 | 13.4611 | -0.411 (-2.96%) | 2,973,420 |
