| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 14.8742 | 16.1933 | 14.7276 | 16.1933 | 16.1933 | +1.472 (+10.00%) | 23,028,149 |
| 6 Jun 2019 | CNY | 15.3649 | 15.435 | 14.4663 | 14.7212 | 14.7212 | -0.879 (-5.64%) | 9,742,593 |
| 5 Jun 2019 | CNY | 15.4668 | 15.7855 | 15.1036 | 15.6007 | 15.6007 | +0.58 (+3.86%) | 14,800,701 |
| 4 Jun 2019 | CNY | 14.4663 | 15.3585 | 14.4663 | 15.0207 | 15.0207 | +0.625 (+4.34%) | 17,715,171 |
| 3 Jun 2019 | CNY | 14.1604 | 14.7658 | 13.555 | 14.3962 | 14.3962 | +0.248 (+1.76%) | 8,950,997 |
| 31 May 2019 | CNY | 14.0457 | 14.4918 | 14.0075 | 14.1477 | 14.1477 | +0.102 (+0.73%) | 6,027,239 |
| 30 May 2019 | CNY | 14.2178 | 14.2369 | 13.6888 | 14.0457 | 14.0457 | -0.198 (-1.39%) | 5,207,699 |
| 29 May 2019 | CNY | 14.1158 | 14.6001 | 14.0266 | 14.2432 | 14.2432 | +0.127 (+0.90%) | 4,587,869 |
| 28 May 2019 | CNY | 14.3643 | 14.5109 | 14.0202 | 14.1158 | 14.1158 | -0.083 (-0.58%) | 5,105,654 |
| 27 May 2019 | CNY | 13.6697 | 14.2687 | 13.5996 | 14.1986 | 14.1986 | +0.503 (+3.68%) | 5,316,349 |
| 24 May 2019 | CNY | 13.4849 | 13.9628 | 13.4849 | 13.6952 | 13.6952 | +0.051 (+0.37%) | 4,878,940 |
| 23 May 2019 | CNY | 14.8487 | 14.8487 | 13.5422 | 13.6442 | 13.6442 | -1.224 (-8.23%) | 9,838,502 |
| 22 May 2019 | CNY | 14.9506 | 15.4095 | 14.7849 | 14.8678 | 14.8678 | -0.427 (-2.79%) | 8,857,098 |
| 21 May 2019 | CNY | 15.2693 | 15.8365 | 14.7531 | 15.2948 | 15.2948 | +0.236 (+1.57%) | 10,523,435 |
| 20 May 2019 | CNY | 15.6134 | 15.8683 | 14.3388 | 15.059 | 15.059 | -0.682 (-4.33%) | 10,253,190 |
| 17 May 2019 | CNY | 15.4477 | 16.461 | 15.282 | 15.7409 | 15.7409 | +0.567 (+3.74%) | 14,585,771 |
| 16 May 2019 | CNY | 15.7409 | 15.7409 | 15.008 | 15.1737 | 15.1737 | -0.752 (-4.72%) | 8,003,306 |
| 15 May 2019 | CNY | 16.0786 | 16.187 | 15.811 | 15.9257 | 15.9257 | +0.057 (+0.36%) | 4,625,915 |
| 14 May 2019 | CNY | 15.7727 | 16.1806 | 15.5178 | 15.8683 | 15.8683 | -0.198 (-1.23%) | 4,941,085 |
| 13 May 2019 | CNY | 15.6644 | 16.4419 | 15.2948 | 16.0659 | 16.0659 | +0.249 (+1.57%) | 7,228,523 |
| 10 May 2019 | CNY | 15.5497 | 15.9193 | 14.855 | 15.8173 | 15.8173 | +0.618 (+4.07%) | 7,068,503 |
| 9 May 2019 | CNY | 14.7531 | 15.4286 | 14.53 | 15.1992 | 15.1992 | +0.293 (+1.97%) | 4,592,213 |
| 8 May 2019 | CNY | 14.5555 | 15.4477 | 14.3452 | 14.906 | 14.906 | -0.128 (-0.85%) | 4,342,038 |
| 7 May 2019 | CNY | 15.4668 | 15.6325 | 14.5619 | 15.0335 | 15.0335 | -0.433 (-2.80%) | 5,843,823 |
| 6 May 2019 | CNY | 15.9767 | 16.308 | 15.4668 | 15.4668 | 15.4668 | -1.848 (-10.67%) | 7,289,132 |
| 26 Apr 2019 | CNY | 17.2448 | 17.8375 | 17.2448 | 17.3149 | 17.3149 | -0.274 (-1.56%) | 3,537,401 |
| 26 Apr 2019 |
|
|||||||
| 25 Apr 2019 | CNY | 17.8694 | 18.2178 | 17.4615 | 17.589 | 17.589 | -0.259 (-1.45%) | 4,932,727 |
| 24 Apr 2019 | CNY | 17.9459 | 18.2687 | 17.4233 | 17.8481 | 17.8481 | -0.076 (-0.43%) | 5,121,933 |
| 23 Apr 2019 | CNY | 18.6086 | 18.6129 | 17.8439 | 17.9246 | 17.9246 | -0.641 (-3.46%) | 3,709,244 |
| 22 Apr 2019 | CNY | 18.7786 | 19.2289 | 18.4812 | 18.5661 | 18.5661 | -0.081 (-0.43%) | 6,564,305 |
