| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 11.76 | 11.95 | 11.58 | 11.65 | 11.65 | -0.2 (-1.69%) | 9,721,610 |
| 30 May 2019 | CNY | 12.02 | 12.34 | 11.74 | 11.85 | 11.85 | +0.06 (+0.51%) | 14,215,557 |
| 29 May 2019 | CNY | 12.17 | 12.26 | 11.75 | 11.79 | 11.79 | -0.24 (-2.00%) | 10,761,901 |
| 28 May 2019 | CNY | 12.25 | 12.38 | 11.97 | 12.03 | 12.03 | -0.18 (-1.47%) | 11,976,156 |
| 27 May 2019 | CNY | 12.13 | 12.33 | 11.54 | 12.21 | 12.21 | +0.09 (+0.74%) | 12,938,056 |
| 24 May 2019 | CNY | 11.52 | 12.52 | 11.52 | 12.12 | 12.12 | +0.46 (+3.95%) | 15,298,287 |
| 23 May 2019 | CNY | 12.3 | 12.36 | 11.52 | 11.66 | 11.66 | -0.4 (-3.32%) | 9,939,739 |
| 22 May 2019 | CNY | 12.39 | 12.49 | 11.91 | 12.06 | 12.06 | -0.12 (-0.99%) | 9,714,981 |
| 21 May 2019 | CNY | 12.05 | 12.44 | 11.99 | 12.18 | 12.18 | +0.1 (+0.83%) | 12,753,983 |
| 20 May 2019 | CNY | 11.88 | 12.18 | 11.44 | 12.08 | 12.08 | -0.25 (-2.03%) | 13,243,957 |
| 17 May 2019 | CNY | 13.49 | 13.49 | 12.33 | 12.33 | 12.33 | -1.37 (-10%) | 19,794,179 |
| 16 May 2019 | CNY | 14.2 | 14.35 | 13.66 | 13.7 | 13.7 | -0.15 (-1.08%) | 25,711,381 |
| 15 May 2019 | CNY | 13.25 | 13.85 | 13.11 | 13.85 | 13.85 | +0.83 (+6.37%) | 18,756,094 |
| 14 May 2019 | CNY | 13.01 | 13.32 | 12.68 | 13.02 | 13.02 | -0.19 (-1.44%) | 8,278,870 |
| 13 May 2019 | CNY | 13.32 | 13.46 | 13.13 | 13.21 | 13.21 | -0.29 (-2.15%) | 12,418,887 |
| 10 May 2019 | CNY | 13.18 | 13.55 | 12.66 | 13.5 | 13.5 | +0.7 (+5.47%) | 19,356,569 |
| 9 May 2019 | CNY | 12.5 | 13.24 | 12.45 | 12.8 | 12.8 | -0.13 (-1.01%) | 11,744,226 |
| 8 May 2019 | CNY | 12.6 | 13.75 | 12.45 | 12.93 | 12.93 | -0.25 (-1.90%) | 15,391,894 |
| 7 May 2019 | CNY | 12.76 | 13.58 | 12.4 | 13.18 | 13.18 | -1.57 (-10.64%) | 15,287,329 |
| 26 Apr 2019 | CNY | 15.01 | 15.21 | 14.62 | 14.75 | 14.75 | -0.34 (-2.25%) | 14,018,271 |
| 25 Apr 2019 | CNY | 15.7 | 15.77 | 14.73 | 15.09 | 15.09 | -0.86 (-5.39%) | 20,128,729 |
| 24 Apr 2019 | CNY | 15.67 | 16.07 | 15.43 | 15.95 | 15.95 | +0.37 (+2.37%) | 20,303,761 |
| 23 Apr 2019 | CNY | 16.71 | 16.75 | 15.47 | 15.58 | 15.58 | -1.17 (-6.99%) | 29,293,304 |
| 22 Apr 2019 | CNY | 17.98 | 17.98 | 16.35 | 16.75 | 16.75 | -1.4 (-7.71%) | 38,412,070 |
| 19 Apr 2019 | CNY | 17.15 | 18.87 | 17.15 | 18.15 | 18.15 | +0.35 (+1.97%) | 43,474,444 |
| 18 Apr 2019 | CNY | 19.4 | 20.08 | 17 | 17.8 | 17.8 | -0.59 (-3.21%) | 64,745,416 |
| 17 Apr 2019 | CNY | 17.09 | 18.39 | 17.09 | 18.39 | 18.39 | +1.67 (+9.99%) | 52,365,014 |
| 16 Apr 2019 | CNY | 14.33 | 16.72 | 13.68 | 16.72 | 16.72 | +1.52 (+10%) | 48,040,480 |
| 15 Apr 2019 | CNY | 14.2 | 15.2 | 14.01 | 15.2 | 15.2 | +4.82 (+46.44%) | 54,277,298 |
| 9 Apr 2019 | CNY | 10.2 | 10.48 | 10.11 | 10.38 | 10.38 | +0.14 (+1.37%) | 3,381,336 |
