| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 12.37 | 12.7 | 12.31 | 12.56 | 12.56 | +0.19 (+1.54%) | 3,487,757 |
| 30 May 2019 | CNY | 12.72 | 12.72 | 12.1 | 12.37 | 12.37 | -0.28 (-2.21%) | 4,049,820 |
| 29 May 2019 | CNY | 12.51 | 12.8 | 12.51 | 12.65 | 12.65 | +0.09 (+0.72%) | 3,013,740 |
| 28 May 2019 | CNY | 12.5 | 12.79 | 12.43 | 12.56 | 12.56 | -0.34 (-2.64%) | 4,432,036 |
| 27 May 2019 | CNY | 12.53 | 12.98 | 12.44 | 12.9 | 12.9 | +0.37 (+2.95%) | 3,794,938 |
| 24 May 2019 | CNY | 12.57 | 12.75 | 12.26 | 12.53 | 12.53 | -0.01 (-0.08%) | 2,042,189 |
| 23 May 2019 | CNY | 12.99 | 12.99 | 12.46 | 12.54 | 12.54 | -0.38 (-2.94%) | 3,124,359 |
| 22 May 2019 | CNY | 13.15 | 13.18 | 12.82 | 12.92 | 12.92 | -0.17 (-1.30%) | 2,381,282 |
| 21 May 2019 | CNY | 12.89 | 13.27 | 12.78 | 13.09 | 13.09 | +0.15 (+1.16%) | 3,127,356 |
| 20 May 2019 | CNY | 13 | 13.18 | 12.51 | 12.94 | 12.94 | -0.09 (-0.69%) | 3,660,389 |
| 17 May 2019 | CNY | 14.12 | 14.12 | 12.98 | 13.03 | 13.03 | -1.18 (-8.30%) | 7,299,033 |
| 16 May 2019 | CNY | 13.9 | 14.26 | 13.81 | 14.21 | 14.21 | +0.33 (+2.38%) | 4,556,645 |
| 15 May 2019 | CNY | 13.83 | 13.94 | 13.66 | 13.88 | 13.88 | +0.23 (+1.68%) | 3,209,160 |
| 14 May 2019 | CNY | 13.48 | 13.99 | 13.45 | 13.65 | 13.65 | -0.02 (-0.15%) | 3,553,300 |
| 13 May 2019 | CNY | 13.83 | 14.08 | 13.44 | 13.67 | 13.67 | -0.49 (-3.46%) | 4,625,330 |
| 10 May 2019 | CNY | 14.08 | 14.3 | 13.61 | 14.16 | 14.16 | +0.27 (+1.94%) | 6,335,621 |
| 9 May 2019 | CNY | 13.62 | 14.5 | 13.5 | 13.89 | 13.89 | +0.11 (+0.80%) | 6,606,928 |
| 8 May 2019 | CNY | 13.03 | 13.96 | 13 | 13.78 | 13.78 | +0.42 (+3.14%) | 5,210,529 |
| 7 May 2019 | CNY | 13.3 | 13.48 | 13.04 | 13.36 | 13.36 | +0.35 (+2.69%) | 4,182,513 |
| 6 May 2019 | CNY | 13.66 | 14 | 13.01 | 13.01 | 13.01 | -1.89 (-12.68%) | 5,775,405 |
| 26 Apr 2019 | CNY | 15.23 | 15.38 | 14.88 | 14.9 | 14.9 | -0.69 (-4.43%) | 6,503,968 |
| 25 Apr 2019 | CNY | 16.16 | 16.78 | 15.59 | 15.59 | 15.59 | -0.66 (-4.06%) | 6,927,340 |
| 24 Apr 2019 | CNY | 16.1 | 16.37 | 15.69 | 16.25 | 16.25 | +0.25 (+1.56%) | 4,865,909 |
| 23 Apr 2019 | CNY | 16.27 | 16.42 | 15.85 | 16 | 16 | -0.51 (-3.09%) | 4,835,194 |
| 22 Apr 2019 | CNY | 16.91 | 17.02 | 16.24 | 16.51 | 16.51 | -0.469 (-2.76%) | 6,122,341 |
| 22 Apr 2019 |
|
|||||||
| 19 Apr 2019 | CNY | 16.9368 | 17.0526 | 16.6368 | 16.979 | 16.979 | +0.19 (+1.13%) | 6,619,153 |
| 18 Apr 2019 | CNY | 17.1 | 17.4158 | 16.7579 | 16.7895 | 16.7895 | -0.41 (-2.39%) | 6,283,803 |
| 17 Apr 2019 | CNY | 17.2895 | 17.6053 | 17.1105 | 17.2 | 17.2 | +0.21 (+1.24%) | 7,573,723 |
| 16 Apr 2019 | CNY | 16.5105 | 17.0368 | 16.4421 | 16.9895 | 16.9895 | +0.463 (+2.80%) | 4,685,985 |
| 15 Apr 2019 | CNY | 17.0158 | 17.1895 | 16.5263 | 16.5263 | 16.5263 | -0.321 (-1.91%) | 3,584,825 |
