| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 13.4778 | 13.5889 | 13.3056 | 13.4889 | 13.4889 | +0.183 (+1.38%) | 1,815,663 |
| 6 Jun 2019 | CNY | 13.4333 | 13.6833 | 13.2667 | 13.3056 | 13.3056 | -0.283 (-2.08%) | 1,679,864 |
| 5 Jun 2019 | CNY | 13.8389 | 13.9944 | 13.4333 | 13.5889 | 13.5889 | +0.144 (+1.07%) | 2,434,653 |
| 4 Jun 2019 | CNY | 13.5 | 13.8444 | 13.3278 | 13.4444 | 13.4444 | -0.167 (-1.22%) | 2,461,140 |
| 3 Jun 2019 | CNY | 14.2111 | 14.2111 | 13.3889 | 13.6111 | 13.6111 | -0.528 (-3.73%) | 3,864,637 |
| 31 May 2019 | CNY | 14.0611 | 14.4167 | 14.0056 | 14.1389 | 14.1389 | +0.078 (+0.55%) | 3,605,797 |
| 30 May 2019 | CNY | 14.3333 | 14.3778 | 13.8333 | 14.0611 | 14.0611 | -0.561 (-3.84%) | 5,118,854 |
| 29 May 2019 | CNY | 13.8333 | 15.2 | 13.6556 | 14.6222 | 14.6222 | +0.761 (+5.49%) | 8,735,760 |
| 28 May 2019 | CNY | 13.8389 | 14.2222 | 13.7278 | 13.8611 | 13.8611 | +0.2 (+1.46%) | 6,200,845 |
| 27 May 2019 | CNY | 13.3056 | 13.7667 | 13.25 | 13.6611 | 13.6611 | +0.228 (+1.70%) | 4,930,660 |
| 24 May 2019 | CNY | 13.8833 | 14.0833 | 13.3333 | 13.4333 | 13.4333 | -0.833 (-5.84%) | 7,260,390 |
| 23 May 2019 | CNY | 13.05 | 14.5278 | 12.9611 | 14.2667 | 14.2667 | +0.85 (+6.34%) | 9,395,998 |
| 22 May 2019 | CNY | 13.7722 | 14.1611 | 13.2444 | 13.4167 | 13.4167 | +0.294 (+2.24%) | 6,162,791 |
| 21 May 2019 | CNY | 12.9833 | 13.4944 | 12.9833 | 13.1222 | 13.1222 | -0.1 (-0.76%) | 3,779,247 |
| 20 May 2019 | CNY | 13.0889 | 13.5444 | 12.9 | 13.2222 | 13.2222 | +0.378 (+2.94%) | 4,405,860 |
| 17 May 2019 | CNY | 13.4722 | 13.8222 | 12.5556 | 12.8444 | 12.8444 | -0.489 (-3.67%) | 5,544,408 |
| 16 May 2019 | CNY | 13.6889 | 13.8333 | 13.1222 | 13.3333 | 13.3333 | -0.5 (-3.61%) | 4,369,320 |
| 15 May 2019 | CNY | 13.4889 | 13.9722 | 13.4056 | 13.8333 | 13.8333 | +0.372 (+2.77%) | 5,057,640 |
| 14 May 2019 | CNY | 13.6389 | 14.0833 | 13.3333 | 13.4611 | 13.4611 | -0.033 (-0.25%) | 4,736,111 |
| 13 May 2019 | CNY | 13.2222 | 14.3833 | 13.1722 | 13.4944 | 13.4944 | +0.294 (+2.23%) | 7,543,620 |
| 10 May 2019 | CNY | 12.3778 | 13.2 | 12.2333 | 13.2 | 13.2 | +1.2 (+10%) | 6,125,801 |
| 9 May 2019 | CNY | 12.4444 | 12.7611 | 11.9944 | 12 | 12 | -0.344 (-2.79%) | 4,891,158 |
| 8 May 2019 | CNY | 11.6 | 12.6 | 11.5889 | 12.3444 | 12.3444 | +0.261 (+2.16%) | 5,698,486 |
| 7 May 2019 | CNY | 12.2667 | 12.4722 | 11.65 | 12.0833 | 12.0833 | +0.205 (+1.73%) | 5,853,765 |
| 6 May 2019 | CNY | 12.6556 | 12.9889 | 11.8778 | 11.8778 | 11.8778 | -2.35 (-16.52%) | 7,635,461 |
| 26 Apr 2019 | CNY | 13.6944 | 14.7611 | 13.6944 | 14.2278 | 14.2278 | +0.672 (+4.96%) | 8,014,172 |
| 25 Apr 2019 | CNY | 14.4722 | 14.9889 | 13.45 | 13.5556 | 13.5556 | -0.833 (-5.79%) | 6,817,528 |
| 24 Apr 2019 | CNY | 14.1278 | 14.7667 | 13.8056 | 14.3889 | 14.3889 | -0.211 (-1.45%) | 8,765,051 |
| 23 Apr 2019 | CNY | 15.8889 | 16.2222 | 14.6 | 14.6 | 14.6 | -1.622 (-10.00%) | 8,192,298 |
| 22 Apr 2019 | CNY | 16.5722 | 17.0444 | 15.8778 | 16.2222 | 16.2222 | +0.139 (+0.86%) | 7,122,776 |
