| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 13.1867 | 13.3333 | 12.8133 | 12.84 | 12.84 | -0.493 (-3.70%) | 4,604,094 |
| 30 May 2019 | CNY | 13.0467 | 13.3333 | 12.8733 | 13.3333 | 13.3333 | +0.213 (+1.63%) | 2,916,114 |
| 29 May 2019 | CNY | 12.8867 | 13.2933 | 12.8733 | 13.12 | 13.12 | +0.06 (+0.46%) | 3,404,404 |
| 28 May 2019 | CNY | 12.8267 | 13.5333 | 12.8267 | 13.06 | 13.06 | +0.233 (+1.82%) | 5,074,896 |
| 27 May 2019 | CNY | 12.5867 | 12.9733 | 12.5867 | 12.8267 | 12.8267 | +0.26 (+2.07%) | 2,110,456 |
| 24 May 2019 | CNY | 12.4267 | 12.68 | 12.3667 | 12.5667 | 12.5667 | +0.047 (+0.37%) | 1,998,054 |
| 23 May 2019 | CNY | 12.6667 | 12.7467 | 12.4467 | 12.52 | 12.52 | -0.14 (-1.11%) | 1,643,532 |
| 22 May 2019 | CNY | 12.6067 | 12.7133 | 12.4733 | 12.66 | 12.66 | 0.0 (0.0%) | 2,001,739 |
| 21 May 2019 | CNY | 12.3267 | 12.7 | 12.2 | 12.66 | 12.66 | +0.367 (+2.98%) | 2,650,077 |
| 20 May 2019 | CNY | 12.4267 | 12.4333 | 12.12 | 12.2933 | 12.2933 | 0.0 (0.0%) | 1,457,661 |
| 17 May 2019 | CNY | 12.9333 | 12.9667 | 12.2 | 12.2933 | 12.2933 | -0.62 (-4.80%) | 2,439,849 |
| 16 May 2019 | CNY | 12.8267 | 12.9333 | 12.7333 | 12.9133 | 12.9133 | +0.047 (+0.36%) | 2,641,674 |
| 15 May 2019 | CNY | 12.5133 | 13 | 12.3333 | 12.8667 | 12.8667 | +0.52 (+4.21%) | 4,107,171 |
| 14 May 2019 | CNY | 12.4733 | 12.66 | 12.3467 | 12.3467 | 12.3467 | -0.253 (-2.01%) | 3,500,869 |
| 13 May 2019 | CNY | 11.9067 | 12.7667 | 11.9 | 12.6 | 12.6 | +0.527 (+4.36%) | 5,128,896 |
| 10 May 2019 | CNY | 11.6667 | 12.14 | 11.4667 | 12.0733 | 12.0733 | +0.56 (+4.86%) | 4,442,299 |
| 9 May 2019 | CNY | 11.4667 | 11.56 | 11.3733 | 11.5133 | 11.5133 | +0.1 (+0.88%) | 1,690,509 |
| 8 May 2019 | CNY | 11.54 | 11.7933 | 11.4 | 11.4133 | 11.4133 | -0.313 (-2.67%) | 3,242,766 |
| 7 May 2019 | CNY | 11.54 | 11.9267 | 11.4667 | 11.7267 | 11.7267 | +0.187 (+1.62%) | 4,364,668 |
| 6 May 2019 | CNY | 11.5867 | 12.1467 | 11.3333 | 11.54 | 11.54 | -1.56 (-11.91%) | 5,691,826 |
| 26 Apr 2019 | CNY | 13.0533 | 13.24 | 12.7733 | 13.1 | 13.1 | -0.033 (-0.25%) | 3,548,407 |
| 25 Apr 2019 | CNY | 14 | 14 | 13.1333 | 13.1333 | 13.1333 | -0.8 (-5.74%) | 7,249,924 |
| 24 Apr 2019 | CNY | 13.4067 | 14.0333 | 13.2067 | 13.9333 | 13.9333 | +0.353 (+2.60%) | 12,226,710 |
| 23 Apr 2019 | CNY | 13.6333 | 13.9 | 13.2067 | 13.58 | 13.58 | -0.04 (-0.29%) | 9,108,655 |
| 22 Apr 2019 | CNY | 13.5933 | 13.7733 | 13.4067 | 13.62 | 13.62 | -0.047 (-0.34%) | 4,852,180 |
| 19 Apr 2019 | CNY | 14.1333 | 14.1333 | 13.36 | 13.6667 | 13.6667 | -0.3 (-2.15%) | 8,459,299 |
| 18 Apr 2019 | CNY | 13.1 | 14.3333 | 12.8533 | 13.9667 | 13.9667 | +0.667 (+5.01%) | 8,741,817 |
| 17 Apr 2019 | CNY | 13.4667 | 13.6333 | 13.2067 | 13.3 | 13.3 | -0.18 (-1.34%) | 8,103,585 |
| 16 Apr 2019 | CNY | 13.1867 | 13.5 | 12.8667 | 13.48 | 13.48 | +0.287 (+2.17%) | 6,698,994 |
| 15 Apr 2019 | CNY | 13.34 | 13.4667 | 13.0133 | 13.1933 | 13.1933 | -0.06 (-0.45%) | 6,129,223 |
