| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 9.76 | 10.21 | 9.76 | 10.16 | 10.16 | +0.42 (+4.31%) | 12,014,168 |
| 10 Jun 2019 | CNY | 9.56 | 9.87 | 9.56 | 9.74 | 9.74 | +0.19 (+1.99%) | 6,716,633 |
| 6 Jun 2019 | CNY | 9.69 | 9.7 | 9.48 | 9.55 | 9.55 | -0.19 (-1.95%) | 8,048,609 |
| 5 Jun 2019 | CNY | 9.99 | 10.04 | 9.64 | 9.74 | 9.74 | -0.15 (-1.52%) | 8,631,135 |
| 4 Jun 2019 | CNY | 9.98 | 10.07 | 9.89 | 9.89 | 9.89 | -0.07 (-0.70%) | 5,283,990 |
| 3 Jun 2019 | CNY | 10.11 | 10.21 | 9.92 | 9.96 | 9.96 | -0.12 (-1.19%) | 8,621,002 |
| 31 May 2019 | CNY | 10.29 | 10.3 | 10.01 | 10.08 | 10.08 | -0.16 (-1.56%) | 6,183,455 |
| 30 May 2019 | CNY | 10.29 | 10.35 | 10.1 | 10.24 | 10.24 | -0.05 (-0.49%) | 6,954,727 |
| 29 May 2019 | CNY | 10.08 | 10.41 | 9.95 | 10.29 | 10.29 | +0.17 (+1.68%) | 12,533,638 |
| 28 May 2019 | CNY | 10.05 | 10.14 | 10 | 10.12 | 10.12 | +0.05 (+0.50%) | 12,058,237 |
| 27 May 2019 | CNY | 9.89 | 10.11 | 9.82 | 10.07 | 10.07 | +0.15 (+1.51%) | 9,681,445 |
| 24 May 2019 | CNY | 9.85 | 10 | 9.76 | 9.92 | 9.92 | +0.07 (+0.71%) | 8,734,834 |
| 23 May 2019 | CNY | 9.98 | 10.05 | 9.82 | 9.85 | 9.85 | -0.22 (-2.18%) | 9,040,150 |
| 22 May 2019 | CNY | 10.11 | 10.16 | 9.95 | 10.07 | 10.07 | -0.03 (-0.30%) | 7,971,934 |
| 21 May 2019 | CNY | 9.98 | 10.24 | 9.9 | 10.1 | 10.1 | +0.16 (+1.61%) | 12,619,161 |
| 20 May 2019 | CNY | 10.28 | 10.28 | 9.73 | 9.94 | 9.94 | -0.41 (-3.96%) | 17,658,716 |
| 17 May 2019 | CNY | 10.82 | 10.84 | 10.3 | 10.35 | 10.35 | -0.48 (-4.43%) | 13,538,172 |
| 16 May 2019 | CNY | 10.57 | 10.86 | 10.56 | 10.83 | 10.83 | +0.29 (+2.75%) | 16,343,539 |
| 15 May 2019 | CNY | 10.8 | 10.84 | 10.3 | 10.54 | 10.54 | -0.15 (-1.40%) | 24,868,490 |
| 14 May 2019 | CNY | 10.96 | 11.1 | 10.68 | 10.69 | 10.69 | -0.39 (-3.52%) | 16,203,610 |
| 13 May 2019 | CNY | 11.02 | 11.29 | 10.96 | 11.08 | 11.08 | -0.18 (-1.60%) | 11,372,360 |
| 10 May 2019 | CNY | 11.17 | 11.35 | 10.83 | 11.26 | 11.26 | +0.2 (+1.81%) | 20,312,608 |
| 9 May 2019 | CNY | 11.6 | 11.63 | 10.98 | 11.06 | 11.06 | -0.62 (-5.31%) | 20,658,305 |
| 8 May 2019 | CNY | 11.31 | 11.87 | 11.21 | 11.68 | 11.68 | +0.18 (+1.57%) | 22,084,805 |
| 7 May 2019 | CNY | 11.44 | 11.66 | 11.27 | 11.5 | 11.5 | +0.08 (+0.70%) | 17,238,662 |
| 6 May 2019 | CNY | 11.3 | 11.58 | 10.92 | 11.42 | 11.42 | +0.23 (+2.06%) | 25,804,890 |
| 26 Apr 2019 | CNY | 11.41 | 11.54 | 11.14 | 11.19 | 11.19 | -0.23 (-2.01%) | 19,961,202 |
| 25 Apr 2019 | CNY | 11.81 | 11.86 | 11.37 | 11.42 | 11.42 | -0.38 (-3.22%) | 14,869,330 |
| 24 Apr 2019 | CNY | 12.08 | 12.08 | 11.5 | 11.8 | 11.8 | -0.21 (-1.75%) | 26,720,543 |
| 23 Apr 2019 | CNY | 12.22 | 12.36 | 11.95 | 12.01 | 12.01 | -0.23 (-1.88%) | 23,840,563 |
