| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 18.47 | 18.82 | 18.43 | 18.8 | 18.8 | +0.38 (+2.06%) | 1,351,569 |
| 10 Jun 2019 | CNY | 18.41 | 18.45 | 18.27 | 18.42 | 18.42 | +0.12 (+0.66%) | 548,336 |
| 6 Jun 2019 | CNY | 18.5 | 18.5 | 18.28 | 18.3 | 18.3 | -0.06 (-0.33%) | 677,400 |
| 5 Jun 2019 | CNY | 18.58 | 18.58 | 18.33 | 18.36 | 18.36 | +0.03 (+0.16%) | 535,500 |
| 4 Jun 2019 | CNY | 18.61 | 18.62 | 18.33 | 18.33 | 18.33 | -0.25 (-1.35%) | 678,200 |
| 3 Jun 2019 | CNY | 18.62 | 18.74 | 18.51 | 18.58 | 18.58 | -0.05 (-0.27%) | 611,205 |
| 31 May 2019 | CNY | 18.65 | 18.71 | 18.56 | 18.63 | 18.63 | +0.01 (+0.05%) | 455,308 |
| 30 May 2019 | CNY | 18.75 | 18.8 | 18.57 | 18.62 | 18.62 | -0.17 (-0.90%) | 476,397 |
| 29 May 2019 | CNY | 18.8 | 18.86 | 18.75 | 18.79 | 18.79 | -0.01 (-0.05%) | 430,936 |
| 28 May 2019 | CNY | 18.87 | 18.94 | 18.77 | 18.8 | 18.8 | -0.05 (-0.27%) | 589,910 |
| 27 May 2019 | CNY | 18.61 | 18.91 | 18.51 | 18.85 | 18.85 | +0.28 (+1.51%) | 504,542 |
| 24 May 2019 | CNY | 18.6 | 18.75 | 18.48 | 18.57 | 18.57 | -0.03 (-0.16%) | 370,000 |
| 23 May 2019 | CNY | 18.71 | 18.82 | 18.57 | 18.6 | 18.6 | -0.22 (-1.17%) | 528,742 |
| 22 May 2019 | CNY | 18.91 | 18.95 | 18.72 | 18.82 | 18.82 | -0.06 (-0.32%) | 523,184 |
| 21 May 2019 | CNY | 18.56 | 18.94 | 18.56 | 18.88 | 18.88 | +0.18 (+0.96%) | 651,797 |
| 20 May 2019 | CNY | 18.85 | 18.85 | 18.44 | 18.7 | 18.7 | -0.15 (-0.80%) | 643,400 |
| 17 May 2019 | CNY | 19.26 | 19.29 | 18.83 | 18.85 | 18.85 | -0.41 (-2.13%) | 1,182,986 |
| 16 May 2019 | CNY | 19.03 | 19.41 | 19.02 | 19.26 | 19.26 | +0.22 (+1.16%) | 1,051,800 |
| 15 May 2019 | CNY | 18.92 | 19.14 | 18.87 | 19.04 | 19.04 | +0.17 (+0.90%) | 1,011,391 |
| 14 May 2019 | CNY | 19 | 19.05 | 18.84 | 18.87 | 18.87 | -0.13 (-0.68%) | 718,400 |
| 13 May 2019 | CNY | 18.92 | 19.04 | 18.81 | 19 | 19 | -0.08 (-0.42%) | 694,925 |
| 10 May 2019 | CNY | 18.81 | 19.15 | 18.68 | 19.08 | 19.08 | +0.33 (+1.76%) | 1,171,700 |
| 9 May 2019 | CNY | 18.76 | 18.88 | 18.71 | 18.75 | 18.75 | -0.13 (-0.69%) | 630,114 |
| 8 May 2019 | CNY | 18.75 | 19.4 | 18.69 | 18.88 | 18.88 | -0.15 (-0.79%) | 1,492,959 |
| 7 May 2019 | CNY | 18.96 | 19.18 | 18.81 | 19.03 | 19.03 | +0.15 (+0.79%) | 1,236,200 |
| 6 May 2019 | CNY | 19.51 | 19.55 | 18.75 | 18.88 | 18.88 | -0.87 (-4.41%) | 2,062,524 |
| 26 Apr 2019 | CNY | 19.87 | 19.96 | 19.72 | 19.75 | 19.75 | -0.1 (-0.50%) | 1,028,462 |
| 25 Apr 2019 | CNY | 20.4 | 20.47 | 19.85 | 19.85 | 19.85 | -0.57 (-2.79%) | 1,779,967 |
| 24 Apr 2019 | CNY | 20.56 | 20.6 | 20.11 | 20.42 | 20.42 | -0.13 (-0.63%) | 1,755,038 |
| 23 Apr 2019 | CNY | 20.51 | 20.86 | 20.2 | 20.55 | 20.55 | +0.05 (+0.24%) | 1,723,812 |
