| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2019 | CNY | 13.3517 | 13.6191 | 13.3517 | 13.5495 | 13.5495 | +0.158 (+1.18%) | 3,866,780 |
| 23 May 2019 | CNY | 13.5165 | 13.7143 | 13.3846 | 13.3919 | 13.3919 | -0.15 (-1.11%) | 4,294,415 |
| 22 May 2019 | CNY | 13.7363 | 13.7912 | 13.5018 | 13.5421 | 13.5421 | -0.205 (-1.49%) | 3,933,635 |
| 21 May 2019 | CNY | 13.5714 | 13.8718 | 13.5714 | 13.7473 | 13.7473 | +0.176 (+1.30%) | 4,576,823 |
| 20 May 2019 | CNY | 14.0989 | 14.1539 | 13.37 | 13.5714 | 13.5714 | -0.487 (-3.47%) | 6,534,394 |
| 17 May 2019 | CNY | 14.9634 | 15.0037 | 14.0293 | 14.0586 | 14.0586 | -0.872 (-5.84%) | 8,387,892 |
| 16 May 2019 | CNY | 15.0879 | 15.0879 | 14.8681 | 14.9304 | 14.9304 | -0.146 (-0.97%) | 5,520,218 |
| 15 May 2019 | CNY | 15.0073 | 15.1758 | 14.8462 | 15.0769 | 15.0769 | +0.271 (+1.83%) | 7,020,468 |
| 14 May 2019 | CNY | 14.9158 | 15.1026 | 14.7436 | 14.8059 | 14.8059 | -0.315 (-2.08%) | 6,497,921 |
| 13 May 2019 | CNY | 14.6447 | 15.1502 | 14.5311 | 15.1209 | 15.1209 | +0.366 (+2.48%) | 9,162,682 |
| 10 May 2019 | CNY | 14.652 | 14.9341 | 13.9231 | 14.7546 | 14.7546 | +0.202 (+1.38%) | 9,259,605 |
| 9 May 2019 | CNY | 14.4908 | 14.9817 | 14.4908 | 14.5531 | 14.5531 | -0.256 (-1.73%) | 6,035,634 |
| 8 May 2019 | CNY | 14.7582 | 15.1758 | 14.6813 | 14.8095 | 14.8095 | -0.473 (-3.09%) | 9,500,293 |
| 7 May 2019 | CNY | 14.1319 | 15.3919 | 14.0586 | 15.2821 | 15.2821 | +1.238 (+8.82%) | 13,579,609 |
| 6 May 2019 | CNY | 14.6044 | 15.011 | 13.8645 | 14.044 | 14.044 | -1.245 (-8.15%) | 10,820,032 |
| 26 Apr 2019 | CNY | 15.4799 | 15.5568 | 15.2051 | 15.2894 | 15.2894 | -0.191 (-1.23%) | 7,673,972 |
| 25 Apr 2019 | CNY | 16.2125 | 16.3993 | 15.4725 | 15.4799 | 15.4799 | -0.821 (-5.03%) | 11,715,481 |
| 24 Apr 2019 | CNY | 16.6007 | 16.6593 | 16.1392 | 16.3004 | 16.3004 | -0.513 (-3.05%) | 12,075,437 |
| 23 Apr 2019 | CNY | 16.5568 | 16.9451 | 16.4103 | 16.8132 | 16.8132 | +0.224 (+1.35%) | 13,097,704 |
| 22 Apr 2019 | CNY | 16.8645 | 16.8645 | 16.3736 | 16.5897 | 16.5897 | -0.224 (-1.33%) | 12,011,107 |
| 19 Apr 2019 | CNY | 16.7766 | 16.9487 | 16.6886 | 16.8132 | 16.8132 | +0.033 (+0.20%) | 8,022,418 |
| 18 Apr 2019 | CNY | 17.044 | 17.0659 | 16.5824 | 16.7802 | 16.7802 | -0.352 (-2.05%) | 15,007,022 |
| 17 Apr 2019 | CNY | 17.1062 | 17.3187 | 17.0513 | 17.1319 | 17.1319 | +0.004 (+0.02%) | 10,155,021 |
| 16 Apr 2019 | CNY | 16.8865 | 17.1722 | 16.8535 | 17.1282 | 17.1282 | +0.103 (+0.60%) | 10,222,987 |
| 15 Apr 2019 | CNY | 17.3443 | 17.4286 | 16.9963 | 17.0256 | 17.0256 | -0.11 (-0.64%) | 11,658,175 |
| 12 Apr 2019 | CNY | 17.5824 | 17.7216 | 17.0952 | 17.1355 | 17.1355 | -0.608 (-3.43%) | 16,356,311 |
| 11 Apr 2019 | CNY | 17.7216 | 18.1319 | 17.7216 | 17.7436 | 17.7436 | +0.029 (+0.17%) | 12,125,655 |
| 10 Apr 2019 | CNY | 17.7143 | 17.9927 | 17.5897 | 17.7143 | 17.7143 | -0.165 (-0.92%) | 14,624,356 |
| 9 Apr 2019 | CNY | 19.0256 | 19.0366 | 17.7656 | 17.8791 | 17.8791 | -1.608 (-8.25%) | 34,305,739 |
| 8 Apr 2019 | CNY | 18.8352 | 19.7729 | 18.6813 | 19.4872 | 19.4872 | +0.714 (+3.80%) | 38,516,499 |
