| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 15.4236 | 15.5556 | 14.7361 | 15.2986 | 15.2986 | +0.326 (+2.18%) | 14,146,737 |
| 10 Jun 2019 | CNY | 13.8611 | 14.9722 | 13.75 | 14.9722 | 14.9722 | +1.361 (+10.00%) | 3,182,834 |
| 6 Jun 2019 | CNY | 14.5694 | 14.5764 | 13.3889 | 13.6111 | 13.6111 | -1.194 (-8.07%) | 7,301,505 |
| 5 Jun 2019 | CNY | 14.8333 | 15.1042 | 14.2431 | 14.8056 | 14.8056 | +0.382 (+2.65%) | 8,057,465 |
| 4 Jun 2019 | CNY | 14.6181 | 15.5347 | 14.2847 | 14.4236 | 14.4236 | -0.306 (-2.07%) | 12,395,766 |
| 3 Jun 2019 | CNY | 14.375 | 14.9792 | 13.9236 | 14.7292 | 14.7292 | +0.542 (+3.82%) | 10,731,862 |
| 31 May 2019 | CNY | 13.5903 | 14.5347 | 13.5278 | 14.1875 | 14.1875 | +0.521 (+3.81%) | 9,188,029 |
| 30 May 2019 | CNY | 13.4236 | 13.7014 | 13.0972 | 13.6667 | 13.6667 | +0.188 (+1.39%) | 4,561,961 |
| 29 May 2019 | CNY | 13.2292 | 13.6458 | 13.1528 | 13.4792 | 13.4792 | +0.118 (+0.88%) | 3,671,759 |
| 28 May 2019 | CNY | 13.2986 | 13.7431 | 13.2014 | 13.3611 | 13.3611 | +0.062 (+0.47%) | 4,186,061 |
| 27 May 2019 | CNY | 12.9792 | 13.3611 | 12.7708 | 13.2986 | 13.2986 | +0.451 (+3.51%) | 3,444,710 |
| 24 May 2019 | CNY | 12.75 | 13.0417 | 12.75 | 12.8472 | 12.8472 | -0.056 (-0.43%) | 2,554,416 |
| 23 May 2019 | CNY | 13.4583 | 13.4583 | 12.8542 | 12.9028 | 12.9028 | -0.569 (-4.23%) | 4,132,710 |
| 22 May 2019 | CNY | 13.4514 | 14.1181 | 13.2778 | 13.4722 | 13.4722 | +0.139 (+1.04%) | 6,030,486 |
| 21 May 2019 | CNY | 13.0625 | 13.6528 | 13.0625 | 13.3333 | 13.3333 | +0.118 (+0.89%) | 4,553,732 |
| 20 May 2019 | CNY | 12.9167 | 13.2986 | 12.2917 | 13.2153 | 13.2153 | +0.382 (+2.98%) | 4,383,534 |
| 17 May 2019 | CNY | 13.5694 | 13.7986 | 12.7222 | 12.8333 | 12.8333 | -0.653 (-4.84%) | 5,976,561 |
| 16 May 2019 | CNY | 13.5764 | 13.75 | 13.3958 | 13.4861 | 13.4861 | -0.243 (-1.77%) | 5,192,949 |
| 15 May 2019 | CNY | 13.6319 | 13.8056 | 13.4444 | 13.7292 | 13.7292 | +0.09 (+0.66%) | 9,909,678 |
| 14 May 2019 | CNY | 12.5278 | 14.0486 | 12.5139 | 13.6389 | 13.6389 | +0.868 (+6.80%) | 11,108,446 |
| 13 May 2019 | CNY | 12.7917 | 12.9792 | 12.625 | 12.7708 | 12.7708 | -0.257 (-1.97%) | 4,505,706 |
| 10 May 2019 | CNY | 12.4931 | 13.0625 | 12.2222 | 13.0278 | 13.0278 | +0.681 (+5.51%) | 6,179,227 |
| 9 May 2019 | CNY | 12.2569 | 12.5764 | 12.2569 | 12.3472 | 12.3472 | -0.118 (-0.95%) | 3,678,955 |
| 8 May 2019 | CNY | 12.1944 | 12.7083 | 12.1181 | 12.4653 | 12.4653 | +0.028 (+0.22%) | 4,100,781 |
| 7 May 2019 | CNY | 12.2431 | 12.6389 | 12.1528 | 12.4375 | 12.4375 | +0.194 (+1.59%) | 4,364,208 |
| 6 May 2019 | CNY | 13.1667 | 13.1667 | 12.2431 | 12.2431 | 12.2431 | -2.382 (-16.29%) | 4,854,670 |
| 26 Apr 2019 | CNY | 14.5764 | 14.9028 | 14.3819 | 14.625 | 14.625 | +0.076 (+0.53%) | 5,035,013 |
| 25 Apr 2019 | CNY | 15.2778 | 15.5694 | 14.5 | 14.5486 | 14.5486 | -0.951 (-6.14%) | 6,982,214 |
| 24 Apr 2019 | CNY | 15.3403 | 15.5972 | 15.1736 | 15.5 | 15.5 | +0.215 (+1.41%) | 6,040,540 |
| 23 Apr 2019 | CNY | 15.8542 | 15.9514 | 15.0417 | 15.2847 | 15.2847 | -0.729 (-4.55%) | 9,133,145 |
