| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 11.6133 | 11.7667 | 11.5 | 11.66 | 11.66 | +0.14 (+1.22%) | 1,429,273 |
| 6 Jun 2019 | CNY | 12.0533 | 12.0667 | 11.5067 | 11.52 | 11.52 | -0.547 (-4.53%) | 2,307,606 |
| 5 Jun 2019 | CNY | 11.92 | 12.2667 | 11.8733 | 12.0667 | 12.0667 | +0.233 (+1.97%) | 2,872,918 |
| 4 Jun 2019 | CNY | 12.1467 | 12.22 | 11.76 | 11.8333 | 11.8333 | -0.327 (-2.69%) | 2,362,608 |
| 3 Jun 2019 | CNY | 12.12 | 13.2733 | 11.7267 | 12.16 | 12.16 | +0.08 (+0.66%) | 3,495,364 |
| 31 May 2019 | CNY | 12.1 | 12.1533 | 11.84 | 12.08 | 12.08 | +0.093 (+0.78%) | 1,716,514 |
| 30 May 2019 | CNY | 12.08 | 12.12 | 11.7333 | 11.9867 | 11.9867 | -0.16 (-1.32%) | 1,943,313 |
| 29 May 2019 | CNY | 12.1333 | 12.2333 | 12.0333 | 12.1467 | 12.1467 | +0.007 (+0.06%) | 1,460,994 |
| 28 May 2019 | CNY | 12.0067 | 12.2867 | 12.0067 | 12.14 | 12.14 | +0.04 (+0.33%) | 1,811,163 |
| 27 May 2019 | CNY | 11.6733 | 12.1067 | 11.5933 | 12.1 | 12.1 | +0.513 (+4.43%) | 2,129,965 |
| 24 May 2019 | CNY | 11.6933 | 11.8667 | 11.46 | 11.5867 | 11.5867 | -0.18 (-1.53%) | 1,036,134 |
| 23 May 2019 | CNY | 12.04 | 12.1 | 11.74 | 11.7667 | 11.7667 | -0.18 (-1.51%) | 1,586,941 |
| 22 May 2019 | CNY | 12.02 | 12.1133 | 11.8 | 11.9467 | 11.9467 | +0.027 (+0.22%) | 1,481,554 |
| 21 May 2019 | CNY | 11.6667 | 11.9267 | 11.6067 | 11.92 | 11.92 | +0.2 (+1.71%) | 1,328,142 |
| 20 May 2019 | CNY | 11.62 | 11.8667 | 11.3333 | 11.72 | 11.72 | +0.107 (+0.92%) | 1,561,410 |
| 17 May 2019 | CNY | 12.1933 | 12.2 | 11.5733 | 11.6133 | 11.6133 | -0.413 (-3.44%) | 2,019,132 |
| 16 May 2019 | CNY | 12.0333 | 12.1267 | 11.9133 | 12.0267 | 12.0267 | -0.007 (-0.05%) | 1,373,992 |
| 15 May 2019 | CNY | 12.08 | 12.0933 | 11.9133 | 12.0333 | 12.0333 | +0.12 (+1.01%) | 1,749,834 |
| 14 May 2019 | CNY | 11.68 | 12.14 | 11.6067 | 11.9133 | 11.9133 | +0.033 (+0.28%) | 2,189,488 |
| 13 May 2019 | CNY | 12 | 12.14 | 11.7467 | 11.88 | 11.88 | -0.107 (-0.89%) | 2,816,251 |
| 10 May 2019 | CNY | 11.5933 | 12 | 11.3267 | 11.9867 | 11.9867 | +0.6 (+5.27%) | 3,636,093 |
| 9 May 2019 | CNY | 11.1933 | 11.62 | 11.1933 | 11.3867 | 11.3867 | +0.1 (+0.89%) | 1,983,744 |
| 8 May 2019 | CNY | 10.8933 | 11.5867 | 10.8933 | 11.2867 | 11.2867 | +0.08 (+0.71%) | 2,153,824 |
| 7 May 2019 | CNY | 11.2667 | 11.5 | 11.0333 | 11.2067 | 11.2067 | -0.107 (-0.94%) | 3,469,735 |
| 6 May 2019 | CNY | 12 | 12.0667 | 11.3133 | 11.3133 | 11.3133 | -2.013 (-15.11%) | 3,303,471 |
| 26 Apr 2019 | CNY | 12.84 | 13.52 | 12.64 | 13.3267 | 13.3267 | +0.707 (+5.60%) | 6,360,390 |
| 25 Apr 2019 | CNY | 12.8867 | 13.2333 | 12.3 | 12.62 | 12.62 | -0.127 (-0.99%) | 5,191,000 |
| 24 Apr 2019 | CNY | 12.6733 | 12.82 | 12.1667 | 12.7467 | 12.7467 | +0.073 (+0.58%) | 3,607,669 |
| 23 Apr 2019 | CNY | 13.0667 | 13.2867 | 12.5667 | 12.6733 | 12.6733 | -0.793 (-5.89%) | 4,794,334 |
| 22 Apr 2019 | CNY | 14.1733 | 14.2 | 13.38 | 13.4667 | 13.4667 | -0.467 (-3.35%) | 4,778,638 |
