| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 14.1 | 14.57 | 14.03 | 14.52 | 14.52 | +0.44 (+3.13%) | 926,393 |
| 10 Jun 2019 | CNY | 13.89 | 14.19 | 13.84 | 14.08 | 14.08 | +0.12 (+0.86%) | 529,549 |
| 6 Jun 2019 | CNY | 14.25 | 14.29 | 13.8 | 13.96 | 13.96 | -0.16 (-1.13%) | 559,981 |
| 5 Jun 2019 | CNY | 13.98 | 14.32 | 13.87 | 14.12 | 14.12 | +0.35 (+2.54%) | 847,506 |
| 4 Jun 2019 | CNY | 14.05 | 14.12 | 13.71 | 13.77 | 13.77 | -0.38 (-2.69%) | 797,400 |
| 3 Jun 2019 | CNY | 14.32 | 14.47 | 14.01 | 14.15 | 14.15 | -0.22 (-1.53%) | 699,693 |
| 31 May 2019 | CNY | 14.22 | 14.5 | 14.19 | 14.37 | 14.37 | +0.1 (+0.70%) | 582,523 |
| 30 May 2019 | CNY | 14.45 | 14.45 | 14.07 | 14.27 | 14.27 | -0.16 (-1.11%) | 665,618 |
| 29 May 2019 | CNY | 14.5 | 14.58 | 14.35 | 14.43 | 14.43 | +0.08 (+0.56%) | 552,410 |
| 28 May 2019 | CNY | 14.37 | 14.64 | 14.34 | 14.35 | 14.35 | -0.08 (-0.55%) | 790,900 |
| 27 May 2019 | CNY | 13.95 | 14.54 | 13.83 | 14.43 | 14.43 | +0.4 (+2.85%) | 905,700 |
| 24 May 2019 | CNY | 13.68 | 14.14 | 13.68 | 14.03 | 14.03 | +0.28 (+2.04%) | 1,074,915 |
| 23 May 2019 | CNY | 14.22 | 14.32 | 13.66 | 13.75 | 13.75 | -0.59 (-4.11%) | 984,886 |
| 22 May 2019 | CNY | 14.39 | 14.6 | 14.2 | 14.34 | 14.34 | -0.16 (-1.10%) | 826,719 |
| 21 May 2019 | CNY | 14.12 | 14.55 | 14.12 | 14.5 | 14.5 | +0.38 (+2.69%) | 924,667 |
| 20 May 2019 | CNY | 14.2 | 14.44 | 13.81 | 14.12 | 14.12 | -0.08 (-0.56%) | 777,280 |
| 17 May 2019 | CNY | 15.01 | 15.01 | 14.08 | 14.2 | 14.2 | -0.81 (-5.40%) | 1,488,992 |
| 16 May 2019 | CNY | 14.97 | 15.05 | 14.73 | 15.01 | 15.01 | +0.15 (+1.01%) | 868,456 |
| 15 May 2019 | CNY | 14.7 | 14.94 | 14.7 | 14.86 | 14.86 | +0.19 (+1.30%) | 942,300 |
| 14 May 2019 | CNY | 14.5 | 14.93 | 14.44 | 14.67 | 14.67 | +0.01 (+0.07%) | 1,120,100 |
| 13 May 2019 | CNY | 14.48 | 14.73 | 14.4 | 14.66 | 14.66 | +0.04 (+0.27%) | 825,498 |
| 10 May 2019 | CNY | 14.46 | 14.66 | 14.07 | 14.62 | 14.62 | +0.37 (+2.60%) | 1,101,178 |
| 9 May 2019 | CNY | 14.3 | 14.7 | 14.22 | 14.25 | 14.25 | -0.24 (-1.66%) | 1,018,100 |
| 8 May 2019 | CNY | 14.3 | 14.97 | 14.15 | 14.49 | 14.49 | +0.19 (+1.33%) | 1,204,344 |
| 7 May 2019 | CNY | 13.92 | 14.48 | 13.92 | 14.3 | 14.3 | +0.43 (+3.10%) | 1,229,100 |
| 6 May 2019 | CNY | 14.79 | 14.84 | 13.8 | 13.87 | 13.87 | -1.67 (-10.75%) | 1,579,800 |
| 26 Apr 2019 | CNY | 15.36 | 15.8 | 15.3 | 15.54 | 15.54 | +0.04 (+0.26%) | 998,280 |
| 25 Apr 2019 | CNY | 16.23 | 16.24 | 15.35 | 15.5 | 15.5 | -0.73 (-4.50%) | 1,390,700 |
| 24 Apr 2019 | CNY | 16.25 | 16.27 | 15.87 | 16.23 | 16.23 | +0.11 (+0.68%) | 989,200 |
| 23 Apr 2019 | CNY | 16.66 | 16.66 | 16.11 | 16.12 | 16.12 | -0.54 (-3.24%) | 1,114,900 |
