| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2019 | CNY | 11.54 | 11.77 | 11.18 | 11.42 | 11.42 | -0.05 (-0.44%) | 1,396,313 |
| 31 May 2019 | CNY | 10.97 | 11.68 | 10.97 | 11.47 | 11.47 | +0.39 (+3.52%) | 3,297,548 |
| 30 May 2019 | CNY | 10.87 | 11.12 | 10.74 | 11.08 | 11.08 | +0.22 (+2.03%) | 1,493,861 |
| 29 May 2019 | CNY | 10.62 | 10.95 | 10.62 | 10.86 | 10.86 | +0.14 (+1.31%) | 2,504,400 |
| 28 May 2019 | CNY | 10.75 | 10.99 | 10.64 | 10.72 | 10.72 | +0.01 (+0.09%) | 1,195,177 |
| 27 May 2019 | CNY | 10.26 | 10.75 | 10.26 | 10.71 | 10.71 | +0.36 (+3.48%) | 1,060,571 |
| 24 May 2019 | CNY | 10.18 | 10.41 | 10.06 | 10.35 | 10.35 | +0.17 (+1.67%) | 985,173 |
| 23 May 2019 | CNY | 10.24 | 10.43 | 10.17 | 10.18 | 10.18 | -0.18 (-1.74%) | 1,523,711 |
| 22 May 2019 | CNY | 10.45 | 10.58 | 10.26 | 10.36 | 10.36 | -0.16 (-1.52%) | 1,249,680 |
| 21 May 2019 | CNY | 10.87 | 10.87 | 9.8 | 10.52 | 10.52 | -0.35 (-3.22%) | 2,170,312 |
| 20 May 2019 | CNY | 10.7 | 10.89 | 10.42 | 10.87 | 10.87 | +0.05 (+0.46%) | 1,273,946 |
| 17 May 2019 | CNY | 11.32 | 11.32 | 10.77 | 10.82 | 10.82 | -0.25 (-2.26%) | 1,629,112 |
| 16 May 2019 | CNY | 11.05 | 11.18 | 10.92 | 11.07 | 11.07 | +0.02 (+0.18%) | 994,117 |
| 15 May 2019 | CNY | 10.95 | 11.18 | 10.89 | 11.05 | 11.05 | +0.16 (+1.47%) | 1,443,650 |
| 14 May 2019 | CNY | 11.11 | 11.38 | 10.87 | 10.89 | 10.89 | -0.4 (-3.54%) | 2,081,582 |
| 13 May 2019 | CNY | 10.67 | 11.31 | 10.62 | 11.29 | 11.29 | +0.44 (+4.06%) | 3,191,275 |
| 10 May 2019 | CNY | 10.23 | 10.85 | 10.15 | 10.85 | 10.85 | +0.58 (+5.65%) | 2,963,867 |
| 9 May 2019 | CNY | 10.2 | 10.56 | 10.2 | 10.27 | 10.27 | -0.03 (-0.29%) | 1,965,516 |
| 8 May 2019 | CNY | 10.17 | 10.38 | 9.91 | 10.3 | 10.3 | +0.07 (+0.68%) | 2,077,500 |
| 7 May 2019 | CNY | 9.71 | 10.26 | 9.71 | 10.23 | 10.23 | +0.57 (+5.90%) | 2,277,898 |
| 6 May 2019 | CNY | 10.43 | 10.43 | 9.64 | 9.66 | 9.66 | -1.25 (-11.46%) | 2,120,848 |
| 26 Apr 2019 | CNY | 11.1 | 11.26 | 10.9 | 10.91 | 10.91 | -0.16 (-1.45%) | 1,133,398 |
| 25 Apr 2019 | CNY | 11.67 | 11.7 | 11.07 | 11.07 | 11.07 | -0.57 (-4.90%) | 1,824,350 |
| 24 Apr 2019 | CNY | 11.48 | 11.67 | 11.41 | 11.64 | 11.64 | +0.18 (+1.57%) | 1,526,150 |
| 23 Apr 2019 | CNY | 12.1 | 12.18 | 11.45 | 11.46 | 11.46 | -0.71 (-5.83%) | 3,044,494 |
| 22 Apr 2019 | CNY | 12.29 | 12.53 | 12.1 | 12.17 | 12.17 | -0.12 (-0.98%) | 2,229,350 |
| 19 Apr 2019 | CNY | 12.23 | 12.39 | 12.17 | 12.29 | 12.29 | +0.12 (+0.99%) | 1,758,450 |
| 18 Apr 2019 | CNY | 12.54 | 12.54 | 12.11 | 12.17 | 12.17 | -0.2 (-1.62%) | 1,869,050 |
| 17 Apr 2019 | CNY | 12.36 | 12.48 | 12.3 | 12.37 | 12.37 | +0.01 (+0.08%) | 1,536,550 |
| 16 Apr 2019 | CNY | 12.08 | 12.38 | 12.02 | 12.36 | 12.36 | +0.26 (+2.15%) | 1,698,291 |
