| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 12.55 | 12.8 | 12.54 | 12.7 | 12.7 | +0.18 (+1.44%) | 608,700 |
| 6 Jun 2019 | CNY | 12.89 | 12.9 | 12.51 | 12.52 | 12.52 | -0.36 (-2.80%) | 854,400 |
| 5 Jun 2019 | CNY | 12.78 | 12.9 | 12.71 | 12.88 | 12.88 | +0.19 (+1.50%) | 625,400 |
| 4 Jun 2019 | CNY | 12.96 | 13 | 12.5 | 12.69 | 12.69 | -0.27 (-2.08%) | 839,200 |
| 3 Jun 2019 | CNY | 13.18 | 13.28 | 12.87 | 12.96 | 12.96 | -0.25 (-1.89%) | 1,050,620 |
| 31 May 2019 | CNY | 13.03 | 13.36 | 12.97 | 13.21 | 13.21 | +0.19 (+1.46%) | 1,402,832 |
| 30 May 2019 | CNY | 13 | 13.02 | 12.82 | 13.02 | 13.02 | -0.12 (-0.91%) | 870,198 |
| 29 May 2019 | CNY | 12.94 | 13.18 | 12.94 | 13.14 | 13.14 | +0.13 (+1.00%) | 807,712 |
| 28 May 2019 | CNY | 13.04 | 13.15 | 12.91 | 13.01 | 13.01 | +0.01 (+0.08%) | 968,112 |
| 27 May 2019 | CNY | 12.8 | 13.09 | 12.73 | 13 | 13 | +0.24 (+1.88%) | 898,234 |
| 24 May 2019 | CNY | 12.71 | 12.9 | 12.62 | 12.76 | 12.76 | +0.05 (+0.39%) | 578,012 |
| 23 May 2019 | CNY | 12.84 | 12.91 | 12.66 | 12.71 | 12.71 | -0.19 (-1.47%) | 738,500 |
| 22 May 2019 | CNY | 13.02 | 13.1 | 12.76 | 12.9 | 12.9 | -0.12 (-0.92%) | 756,612 |
| 21 May 2019 | CNY | 12.88 | 13.1 | 12.81 | 13.02 | 13.02 | +0.13 (+1.01%) | 777,283 |
| 20 May 2019 | CNY | 12.72 | 12.92 | 12.52 | 12.89 | 12.89 | +0.28 (+2.22%) | 927,263 |
| 17 May 2019 | CNY | 13.21 | 13.3 | 12.6 | 12.61 | 12.61 | -0.62 (-4.69%) | 1,241,063 |
| 16 May 2019 | CNY | 13.23 | 13.34 | 13.16 | 13.23 | 13.23 | +0.05 (+0.38%) | 956,172 |
| 15 May 2019 | CNY | 13.28 | 13.28 | 13.13 | 13.18 | 13.18 | +0.12 (+0.92%) | 990,108 |
| 14 May 2019 | CNY | 12.86 | 13.17 | 12.85 | 13.06 | 13.06 | -0.08 (-0.61%) | 685,022 |
| 13 May 2019 | CNY | 13.2 | 13.2 | 13.02 | 13.14 | 13.14 | -0.08 (-0.61%) | 923,193 |
| 10 May 2019 | CNY | 12.97 | 13.26 | 12.7 | 13.22 | 13.22 | +0.41 (+3.20%) | 1,486,315 |
| 9 May 2019 | CNY | 12.82 | 13.02 | 12.75 | 12.81 | 12.81 | -0.03 (-0.23%) | 976,400 |
| 8 May 2019 | CNY | 12.8 | 13.04 | 12.6 | 12.84 | 12.84 | -0.11 (-0.85%) | 1,060,277 |
| 7 May 2019 | CNY | 12.85 | 13.07 | 12.7 | 12.95 | 12.95 | +0.28 (+2.21%) | 1,246,358 |
| 6 May 2019 | CNY | 13.51 | 13.51 | 12.46 | 12.67 | 12.67 | -1.99 (-13.57%) | 1,947,958 |
| 26 Apr 2019 | CNY | 14.83 | 14.98 | 14.55 | 14.66 | 14.66 | -0.24 (-1.61%) | 1,693,249 |
| 25 Apr 2019 | CNY | 15.5 | 15.52 | 14.8 | 14.9 | 14.9 | -0.79 (-5.04%) | 3,816,126 |
| 24 Apr 2019 | CNY | 15.19 | 15.74 | 15.04 | 15.69 | 15.69 | +0.5 (+3.29%) | 3,326,639 |
| 23 Apr 2019 | CNY | 15.62 | 15.8 | 15.13 | 15.19 | 15.19 | -0.42 (-2.69%) | 2,741,028 |
| 22 Apr 2019 | CNY | 16.21 | 16.24 | 15.5 | 15.61 | 15.61 | -0.6 (-3.70%) | 3,741,913 |
