| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 15.18 | 15.57 | 15.01 | 15.56 | 15.56 | +0.4 (+2.64%) | 7,672,760 |
| 10 Jun 2019 | CNY | 15.06 | 15.25 | 14.84 | 15.16 | 15.16 | +0.17 (+1.13%) | 3,415,552 |
| 6 Jun 2019 | CNY | 14.96 | 15.21 | 14.87 | 14.99 | 14.99 | +0.04 (+0.27%) | 3,826,596 |
| 5 Jun 2019 | CNY | 14.98 | 15.19 | 14.92 | 14.95 | 14.95 | +0.1 (+0.67%) | 4,867,273 |
| 4 Jun 2019 | CNY | 14.95 | 15 | 14.77 | 14.85 | 14.85 | -0.02 (-0.13%) | 4,346,436 |
| 3 Jun 2019 | CNY | 15.17 | 15.25 | 14.69 | 14.87 | 14.87 | -0.27 (-1.78%) | 7,715,951 |
| 31 May 2019 | CNY | 15.42 | 15.5 | 15.08 | 15.14 | 15.14 | -0.22 (-1.43%) | 5,960,675 |
| 30 May 2019 | CNY | 15.47 | 15.48 | 15.19 | 15.36 | 15.36 | -0.11 (-0.71%) | 4,132,015 |
| 29 May 2019 | CNY | 15.52 | 15.63 | 15.4 | 15.47 | 15.47 | -0.06 (-0.39%) | 5,430,207 |
| 28 May 2019 | CNY | 15.66 | 15.75 | 15.39 | 15.53 | 15.53 | -0.22 (-1.40%) | 5,228,616 |
| 27 May 2019 | CNY | 15.47 | 15.8 | 15.32 | 15.75 | 15.75 | +0.36 (+2.34%) | 4,540,833 |
| 24 May 2019 | CNY | 15.7 | 15.84 | 15.08 | 15.39 | 15.39 | -0.23 (-1.47%) | 5,822,472 |
| 23 May 2019 | CNY | 15.99 | 16.11 | 15.59 | 15.62 | 15.62 | -0.34 (-2.13%) | 5,439,383 |
| 22 May 2019 | CNY | 16.6 | 16.68 | 15.87 | 15.96 | 15.96 | -0.73 (-4.37%) | 9,975,702 |
| 21 May 2019 | CNY | 16.58 | 17.15 | 16.53 | 16.69 | 16.69 | -0.04 (-0.24%) | 6,027,125 |
| 20 May 2019 | CNY | 16.85 | 17.17 | 16.1 | 16.73 | 16.73 | -0.2 (-1.18%) | 5,624,808 |
| 17 May 2019 | CNY | 17.41 | 17.43 | 16.91 | 16.93 | 16.93 | -0.48 (-2.76%) | 4,352,374 |
| 16 May 2019 | CNY | 17.09 | 17.68 | 17.09 | 17.41 | 17.41 | +0.31 (+1.81%) | 5,788,986 |
| 15 May 2019 | CNY | 17.1 | 17.29 | 16.88 | 17.1 | 17.1 | +0.19 (+1.12%) | 4,896,115 |
| 14 May 2019 | CNY | 17.35 | 17.35 | 16.87 | 16.91 | 16.91 | -0.44 (-2.54%) | 3,773,673 |
| 13 May 2019 | CNY | 17.04 | 17.39 | 16.81 | 17.35 | 17.35 | 0.0 (0.0%) | 5,008,844 |
| 10 May 2019 | CNY | 17.02 | 17.49 | 16.72 | 17.35 | 17.35 | +0.35 (+2.06%) | 5,046,147 |
| 9 May 2019 | CNY | 17.12 | 17.22 | 16.67 | 17 | 17 | -0.33 (-1.90%) | 5,510,088 |
| 8 May 2019 | CNY | 17.52 | 17.81 | 17.03 | 17.33 | 17.33 | -0.48 (-2.70%) | 7,522,119 |
| 7 May 2019 | CNY | 17 | 18.02 | 16.71 | 17.81 | 17.81 | +0.9 (+5.32%) | 10,673,935 |
| 6 May 2019 | CNY | 17.9 | 17.9 | 16.52 | 16.91 | 16.91 | -0.66 (-3.76%) | 12,531,980 |
| 26 Apr 2019 | CNY | 17.61 | 17.91 | 17.35 | 17.57 | 17.57 | -0.08 (-0.45%) | 5,117,343 |
| 25 Apr 2019 | CNY | 18.31 | 18.58 | 17.65 | 17.65 | 17.65 | -0.61 (-3.34%) | 4,736,822 |
| 24 Apr 2019 | CNY | 18.56 | 18.56 | 17.91 | 18.26 | 18.26 | -0.13 (-0.71%) | 4,616,009 |
| 23 Apr 2019 | CNY | 18.69 | 18.9 | 18.3 | 18.39 | 18.39 | -0.3 (-1.61%) | 4,025,324 |
