| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | CNY | 11.8889 | 11.9156 | 11.4978 | 11.5689 | 11.5689 | -0.276 (-2.33%) | 5,089,356 |
| 11 Jun 2019 | CNY | 11.4267 | 11.9467 | 11.3867 | 11.8444 | 11.8444 | +0.422 (+3.70%) | 6,600,228 |
| 10 Jun 2019 | CNY | 11.4444 | 11.6311 | 11.3067 | 11.4222 | 11.4222 | -0.022 (-0.19%) | 4,571,316 |
| 6 Jun 2019 | CNY | 11.8267 | 11.9022 | 11.3333 | 11.4444 | 11.4444 | -0.351 (-2.98%) | 4,868,763 |
| 5 Jun 2019 | CNY | 11.6978 | 11.9956 | 11.6978 | 11.7956 | 11.7956 | +0.165 (+1.41%) | 4,098,566 |
| 4 Jun 2019 | CNY | 11.8978 | 11.9378 | 11.5733 | 11.6311 | 11.6311 | -0.325 (-2.71%) | 4,806,261 |
| 3 Jun 2019 | CNY | 11.9689 | 12.3378 | 11.8844 | 11.9556 | 11.9556 | +0.053 (+0.45%) | 7,107,392 |
| 31 May 2019 | CNY | 12.2667 | 12.4178 | 11.8711 | 11.9022 | 11.9022 | -0.342 (-2.79%) | 5,693,159 |
| 30 May 2019 | CNY | 12.3556 | 12.4978 | 12.0667 | 12.2444 | 12.2444 | -0.231 (-1.85%) | 4,529,902 |
| 29 May 2019 | CNY | 12.4933 | 12.6756 | 12.4 | 12.4756 | 12.4756 | -0.08 (-0.64%) | 5,819,019 |
| 28 May 2019 | CNY | 12.4578 | 12.8311 | 12.4133 | 12.5556 | 12.5556 | +0.16 (+1.29%) | 5,664,692 |
| 27 May 2019 | CNY | 12.3333 | 12.5156 | 12.0444 | 12.3956 | 12.3956 | +0.218 (+1.79%) | 4,757,481 |
| 24 May 2019 | CNY | 12.4 | 12.5733 | 12.1244 | 12.1778 | 12.1778 | -0.129 (-1.05%) | 4,107,033 |
| 23 May 2019 | CNY | 12.8933 | 12.8933 | 12.2311 | 12.3067 | 12.3067 | -0.702 (-5.40%) | 4,851,182 |
| 22 May 2019 | CNY | 13 | 13.2533 | 12.8933 | 13.0089 | 13.0089 | +0.022 (+0.17%) | 3,122,550 |
| 21 May 2019 | CNY | 12.5022 | 13.16 | 12.4889 | 12.9867 | 12.9867 | +0.476 (+3.80%) | 4,343,051 |
| 20 May 2019 | CNY | 12.9333 | 13.0889 | 12.1822 | 12.5111 | 12.5111 | -0.476 (-3.66%) | 4,832,716 |
| 17 May 2019 | CNY | 13.9467 | 13.9867 | 12.96 | 12.9867 | 12.9867 | -0.853 (-6.17%) | 7,273,408 |
| 16 May 2019 | CNY | 13.4978 | 14.1556 | 13.2356 | 13.84 | 13.84 | +0.342 (+2.54%) | 8,001,407 |
| 15 May 2019 | CNY | 13.4044 | 13.6133 | 13.3822 | 13.4978 | 13.4978 | +0.196 (+1.47%) | 3,403,122 |
| 14 May 2019 | CNY | 13.2222 | 13.5333 | 13.1378 | 13.3022 | 13.3022 | -0.111 (-0.83%) | 3,525,183 |
| 13 May 2019 | CNY | 14.0044 | 14.04 | 13.2222 | 13.4133 | 13.4133 | -0.831 (-5.83%) | 6,921,569 |
| 10 May 2019 | CNY | 14.1378 | 14.3022 | 13.4356 | 14.2444 | 14.2444 | +0.169 (+1.20%) | 5,715,276 |
| 9 May 2019 | CNY | 13.2489 | 14.4444 | 13.1111 | 14.0756 | 14.0756 | +0.547 (+4.04%) | 5,196,633 |
| 8 May 2019 | CNY | 13.3333 | 13.9911 | 12.9067 | 13.5289 | 13.5289 | -0.476 (-3.40%) | 4,409,640 |
| 8 May 2019 |
|
|||||||
| 7 May 2019 | CNY | 14.2247 | 14.7654 | 13.5951 | 14.0049 | 14.0049 | -0.035 (-0.25%) | 6,498,767 |
| 6 May 2019 | CNY | 15.284 | 15.284 | 14.0395 | 14.0395 | 14.0395 | -1.215 (-7.96%) | 8,269,557 |
| 26 Apr 2019 | CNY | 15.1753 | 15.6049 | 15.1482 | 15.2543 | 15.2543 | 0.0 (0.0%) | 4,726,904 |
| 25 Apr 2019 | CNY | 15.5556 | 15.6173 | 15.2444 | 15.2543 | 15.2543 | -0.21 (-1.36%) | 4,077,649 |
| 24 Apr 2019 | CNY | 15.3679 | 15.5012 | 15.0988 | 15.4642 | 15.4642 | +0.106 (+0.69%) | 3,159,558 |
