| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 12.25 | 12.65 | 12.13 | 12.64 | 12.64 | +0.43 (+3.52%) | 11,156,709 |
| 10 Jun 2019 | CNY | 12.1 | 12.33 | 12.1 | 12.21 | 12.21 | +0.13 (+1.08%) | 4,915,021 |
| 6 Jun 2019 | CNY | 12.33 | 12.4 | 12.02 | 12.08 | 12.08 | -0.2 (-1.63%) | 5,644,793 |
| 5 Jun 2019 | CNY | 12.24 | 12.49 | 12.24 | 12.28 | 12.28 | +0.07 (+0.57%) | 7,192,205 |
| 4 Jun 2019 | CNY | 12.49 | 12.54 | 12.1 | 12.21 | 12.21 | -0.28 (-2.24%) | 8,817,690 |
| 3 Jun 2019 | CNY | 12.71 | 12.75 | 12.38 | 12.49 | 12.49 | -0.02 (-0.16%) | 7,819,926 |
| 31 May 2019 | CNY | 12.53 | 12.72 | 12.47 | 12.51 | 12.51 | -0.01 (-0.08%) | 7,526,342 |
| 30 May 2019 | CNY | 12.75 | 12.79 | 12.33 | 12.52 | 12.52 | -0.3 (-2.34%) | 10,580,628 |
| 29 May 2019 | CNY | 12.8 | 12.97 | 12.75 | 12.82 | 12.82 | -0.12 (-0.93%) | 8,560,985 |
| 28 May 2019 | CNY | 12.92 | 12.99 | 12.77 | 12.94 | 12.94 | -0.03 (-0.23%) | 12,758,089 |
| 27 May 2019 | CNY | 12.53 | 13.04 | 12.42 | 12.97 | 12.97 | +0.48 (+3.84%) | 14,774,275 |
| 24 May 2019 | CNY | 12.47 | 12.8 | 12.4 | 12.49 | 12.49 | -0.19 (-1.50%) | 10,049,136 |
| 23 May 2019 | CNY | 13.2 | 13.2 | 12.62 | 12.68 | 12.68 | -0.52 (-3.94%) | 18,103,712 |
| 22 May 2019 | CNY | 12.69 | 13.23 | 12.52 | 13.2 | 13.2 | +0.46 (+3.61%) | 20,624,237 |
| 21 May 2019 | CNY | 12.3 | 12.97 | 12.2 | 12.74 | 12.74 | +0.36 (+2.91%) | 16,375,470 |
| 20 May 2019 | CNY | 12.3 | 12.45 | 12.2 | 12.38 | 12.38 | +0.19 (+1.56%) | 9,719,999 |
| 17 May 2019 | CNY | 12.67 | 12.76 | 12.14 | 12.19 | 12.19 | -0.4 (-3.18%) | 13,407,326 |
| 16 May 2019 | CNY | 12.56 | 12.65 | 12.42 | 12.59 | 12.59 | 0.0 (0.0%) | 12,246,354 |
| 15 May 2019 | CNY | 12.61 | 12.65 | 12.45 | 12.59 | 12.59 | +0.13 (+1.04%) | 11,017,679 |
| 14 May 2019 | CNY | 12.41 | 12.69 | 12.36 | 12.46 | 12.46 | -0.06 (-0.48%) | 8,017,342 |
| 13 May 2019 | CNY | 12.6 | 12.84 | 12.45 | 12.52 | 12.52 | -0.27 (-2.11%) | 10,673,776 |
| 10 May 2019 | CNY | 12.3 | 12.81 | 12.15 | 12.79 | 12.79 | +0.64 (+5.27%) | 16,219,376 |
| 9 May 2019 | CNY | 12.25 | 12.44 | 12.12 | 12.15 | 12.15 | -0.13 (-1.06%) | 9,956,903 |
| 8 May 2019 | CNY | 11.99 | 12.49 | 11.89 | 12.28 | 12.28 | +0.05 (+0.41%) | 10,624,516 |
| 7 May 2019 | CNY | 12.44 | 12.45 | 12 | 12.23 | 12.23 | -0.04 (-0.33%) | 11,336,697 |
| 6 May 2019 | CNY | 13.18 | 13.2 | 12.27 | 12.27 | 12.27 | -1.61 (-11.60%) | 17,903,441 |
| 26 Apr 2019 | CNY | 13.81 | 14.2 | 13.75 | 13.88 | 13.88 | +0.05 (+0.36%) | 13,034,837 |
| 25 Apr 2019 | CNY | 14.46 | 14.59 | 13.82 | 13.83 | 13.83 | -0.72 (-4.95%) | 13,598,167 |
| 24 Apr 2019 | CNY | 14.27 | 14.64 | 14.09 | 14.55 | 14.55 | +0.38 (+2.68%) | 13,574,452 |
| 23 Apr 2019 | CNY | 14.41 | 14.5 | 14.09 | 14.17 | 14.17 | -0.24 (-1.67%) | 10,916,195 |
