| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 18.0854 | 19.8967 | 17.6446 | 19.0083 | 19.0083 | -0.131 (-0.68%) | 16,069,504 |
| 10 Jun 2019 | CNY | 20.2755 | 20.5579 | 17.1488 | 19.1391 | 19.1391 | +0.448 (+2.39%) | 18,483,955 |
| 6 Jun 2019 | CNY | 17.8995 | 18.6915 | 17.6171 | 18.6915 | 18.6915 | +1.701 (+10.01%) | 3,545,069 |
| 5 Jun 2019 | CNY | 16.1295 | 16.9904 | 16.0744 | 16.9904 | 16.9904 | +1.543 (+9.99%) | 4,255,701 |
| 4 Jun 2019 | CNY | 13.7948 | 15.4477 | 13.7948 | 15.4477 | 15.4477 | +1.405 (+10.01%) | 4,457,117 |
| 3 Jun 2019 | CNY | 14.1529 | 14.7865 | 13.9256 | 14.0427 | 14.0427 | -0.282 (-1.97%) | 1,365,912 |
| 31 May 2019 | CNY | 14.3595 | 14.5317 | 14.0496 | 14.3251 | 14.3251 | +0.103 (+0.73%) | 1,943,001 |
| 30 May 2019 | CNY | 14.6694 | 14.6694 | 13.8774 | 14.2218 | 14.2218 | -0.085 (-0.59%) | 2,685,118 |
| 30 May 2019 |
|
|||||||
| 29 May 2019 | CNY | 14.1498 | 14.7133 | 14.0934 | 14.3063 | 14.3063 | +0.05 (+0.35%) | 2,761,870 |
| 28 May 2019 | CNY | 13.6802 | 14.6506 | 13.5111 | 14.2562 | 14.2562 | +0.664 (+4.88%) | 3,319,154 |
| 27 May 2019 | CNY | 12.6972 | 13.7115 | 12.6972 | 13.5925 | 13.5925 | +0.933 (+7.37%) | 2,081,651 |
| 24 May 2019 | CNY | 12.9101 | 13.1104 | 12.6597 | 12.6597 | 12.6597 | -0.413 (-3.16%) | 897,945 |
| 23 May 2019 | CNY | 13.7115 | 13.7303 | 13.0541 | 13.0729 | 13.0729 | -0.557 (-4.09%) | 1,237,124 |
| 22 May 2019 | CNY | 14.012 | 14.012 | 13.4986 | 13.6301 | 13.6301 | -0.194 (-1.40%) | 1,686,004 |
| 21 May 2019 | CNY | 13.1793 | 14.0559 | 13.0729 | 13.8242 | 13.8242 | +0.282 (+2.08%) | 3,045,223 |
| 20 May 2019 | CNY | 13.6051 | 13.7741 | 13.2607 | 13.5425 | 13.5425 | +0.175 (+1.31%) | 1,951,815 |
| 17 May 2019 | CNY | 14.1936 | 14.3376 | 13.3108 | 13.3671 | 13.3671 | -0.858 (-6.03%) | 2,725,462 |
| 16 May 2019 | CNY | 14.5379 | 14.588 | 14.1247 | 14.2249 | 14.2249 | -0.67 (-4.50%) | 2,693,597 |
| 15 May 2019 | CNY | 14.3752 | 14.9449 | 14.1623 | 14.8948 | 14.8948 | -0.031 (-0.21%) | 5,018,482 |
| 14 May 2019 | CNY | 13.9807 | 14.9887 | 13.3922 | 14.9261 | 14.9261 | +0.945 (+6.76%) | 6,476,737 |
| 13 May 2019 | CNY | 12.7097 | 13.9807 | 12.5657 | 13.9807 | 13.9807 | +1.271 (+10.00%) | 3,395,073 |
| 10 May 2019 | CNY | 12.3967 | 12.8976 | 12.1525 | 12.7097 | 12.7097 | +0.413 (+3.36%) | 1,494,099 |
| 9 May 2019 | CNY | 12.1024 | 12.4593 | 12.0273 | 12.2965 | 12.2965 | +0.276 (+2.29%) | 927,653 |
| 8 May 2019 | CNY | 11.8708 | 12.3842 | 11.6329 | 12.021 | 12.021 | +0.05 (+0.42%) | 1,156,452 |
| 7 May 2019 | CNY | 12.1212 | 12.1588 | 11.7706 | 11.971 | 11.971 | +0.081 (+0.68%) | 1,328,170 |
| 6 May 2019 | CNY | 12.8287 | 12.9727 | 11.827 | 11.8896 | 11.8896 | -2.01 (-14.46%) | 1,800,170 |
| 26 Apr 2019 | CNY | 13.9557 | 14.2124 | 13.7115 | 13.8993 | 13.8993 | -0.063 (-0.45%) | 1,457,604 |
| 25 Apr 2019 | CNY | 14.5254 | 14.6319 | 13.9306 | 13.9619 | 13.9619 | -0.783 (-5.31%) | 1,667,955 |
| 24 Apr 2019 | CNY | 14.4002 | 14.7446 | 14.1811 | 14.7446 | 14.7446 | +0.532 (+3.74%) | 1,198,059 |
| 23 Apr 2019 | CNY | 14.732 | 14.8385 | 14.1936 | 14.2124 | 14.2124 | -0.564 (-3.81%) | 1,527,562 |
