| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 16.15 | 16.76 | 16.1 | 16.63 | 16.63 | +0.17 (+1.03%) | 5,245,439 |
| 10 Jun 2019 | CNY | 15.71 | 16.66 | 15.65 | 16.46 | 16.46 | +0.74 (+4.71%) | 5,315,096 |
| 6 Jun 2019 | CNY | 15.45 | 15.88 | 15.2 | 15.72 | 15.72 | +0.23 (+1.48%) | 3,494,939 |
| 5 Jun 2019 | CNY | 15.4 | 15.76 | 15.34 | 15.49 | 15.49 | +0.28 (+1.84%) | 2,622,149 |
| 4 Jun 2019 | CNY | 15.47 | 15.52 | 15.1 | 15.21 | 15.21 | -0.23 (-1.49%) | 2,176,311 |
| 3 Jun 2019 | CNY | 15.42 | 15.56 | 15.16 | 15.44 | 15.44 | -0.02 (-0.13%) | 1,870,200 |
| 31 May 2019 | CNY | 15.45 | 15.74 | 15.4 | 15.46 | 15.46 | -0.08 (-0.51%) | 2,093,457 |
| 30 May 2019 | CNY | 15.48 | 15.65 | 15.24 | 15.54 | 15.54 | -0.19 (-1.21%) | 2,359,785 |
| 29 May 2019 | CNY | 15.04 | 16.09 | 15.04 | 15.73 | 15.73 | +0.43 (+2.81%) | 4,307,304 |
| 28 May 2019 | CNY | 15.05 | 15.99 | 14.9 | 15.3 | 15.3 | +0.22 (+1.46%) | 3,823,323 |
| 27 May 2019 | CNY | 14.55 | 15.08 | 14.36 | 15.08 | 15.08 | +0.49 (+3.36%) | 2,696,723 |
| 24 May 2019 | CNY | 14.03 | 14.81 | 14.03 | 14.59 | 14.59 | +0.46 (+3.26%) | 2,722,162 |
| 23 May 2019 | CNY | 14.34 | 14.43 | 14.11 | 14.13 | 14.13 | -0.27 (-1.88%) | 1,413,164 |
| 22 May 2019 | CNY | 14.7 | 14.75 | 14.24 | 14.4 | 14.4 | -0.24 (-1.64%) | 1,475,981 |
| 21 May 2019 | CNY | 14.43 | 14.8 | 14.26 | 14.64 | 14.64 | +0.25 (+1.74%) | 1,894,800 |
| 20 May 2019 | CNY | 14.75 | 14.75 | 14.05 | 14.39 | 14.39 | -0.47 (-3.16%) | 2,089,516 |
| 17 May 2019 | CNY | 15.53 | 15.59 | 14.74 | 14.86 | 14.86 | -0.66 (-4.25%) | 3,006,566 |
| 16 May 2019 | CNY | 15.54 | 15.72 | 15.21 | 15.52 | 15.52 | -0.03 (-0.19%) | 2,522,008 |
| 15 May 2019 | CNY | 15.28 | 15.58 | 15.22 | 15.55 | 15.55 | +0.47 (+3.12%) | 2,611,516 |
| 14 May 2019 | CNY | 15.15 | 15.32 | 14.75 | 15.08 | 15.08 | -0.13 (-0.85%) | 1,741,800 |
| 13 May 2019 | CNY | 15.36 | 15.54 | 15.16 | 15.21 | 15.21 | -0.44 (-2.81%) | 2,235,653 |
| 10 May 2019 | CNY | 15.21 | 15.78 | 14.95 | 15.65 | 15.65 | +0.59 (+3.92%) | 3,127,300 |
| 9 May 2019 | CNY | 14.97 | 15.34 | 14.85 | 15.06 | 15.06 | -0.06 (-0.40%) | 1,723,416 |
| 8 May 2019 | CNY | 14.91 | 15.58 | 14.8 | 15.12 | 15.12 | -0.23 (-1.50%) | 2,236,700 |
| 7 May 2019 | CNY | 15.26 | 15.58 | 15.05 | 15.35 | 15.35 | +0.29 (+1.93%) | 2,348,366 |
| 6 May 2019 | CNY | 16 | 16.24 | 15.06 | 15.06 | 15.06 | -2.91 (-16.19%) | 3,705,648 |
| 26 Apr 2019 | CNY | 18.12 | 18.41 | 17.86 | 17.97 | 17.97 | -0.28 (-1.53%) | 2,983,700 |
| 25 Apr 2019 | CNY | 19.69 | 19.7 | 18.11 | 18.25 | 18.25 | -1.36 (-6.94%) | 5,427,353 |
| 24 Apr 2019 | CNY | 19 | 19.74 | 18.87 | 19.61 | 19.61 | +0.79 (+4.20%) | 4,734,216 |
| 23 Apr 2019 | CNY | 19.99 | 20.18 | 18.72 | 18.82 | 18.82 | -1.36 (-6.74%) | 5,391,848 |
