| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2019 | CNY | 12.2 | 12.3 | 12.15 | 12.23 | 12.23 | +0.07 (+0.58%) | 1,227,598 |
| 17 Jun 2019 | CNY | 12.13 | 12.29 | 12.12 | 12.16 | 12.16 | 0.0 (0.0%) | 1,586,118 |
| 14 Jun 2019 | CNY | 12.45 | 12.47 | 12.14 | 12.16 | 12.16 | -0.34 (-2.72%) | 3,009,797 |
| 13 Jun 2019 | CNY | 12.25 | 12.73 | 12.19 | 12.5 | 12.5 | +0.23 (+1.87%) | 4,709,791 |
| 12 Jun 2019 | CNY | 12.41 | 12.47 | 12.23 | 12.27 | 12.27 | -0.14 (-1.13%) | 2,975,178 |
| 11 Jun 2019 | CNY | 12.12 | 12.41 | 12.07 | 12.41 | 12.41 | +0.33 (+2.73%) | 3,236,146 |
| 10 Jun 2019 | CNY | 12 | 12.12 | 11.92 | 12.08 | 12.08 | +0.16 (+1.34%) | 1,936,678 |
| 6 Jun 2019 | CNY | 12.23 | 12.3 | 11.91 | 11.92 | 11.92 | -0.26 (-2.13%) | 2,425,800 |
| 5 Jun 2019 | CNY | 12.36 | 12.37 | 12.14 | 12.18 | 12.18 | -0.01 (-0.08%) | 2,416,500 |
| 4 Jun 2019 | CNY | 12.42 | 12.48 | 12.16 | 12.19 | 12.19 | -0.23 (-1.85%) | 2,568,129 |
| 3 Jun 2019 | CNY | 12.82 | 12.91 | 12.42 | 12.42 | 12.42 | -0.43 (-3.35%) | 4,059,200 |
| 31 May 2019 | CNY | 12.83 | 12.96 | 12.79 | 12.85 | 12.85 | 0.0 (0.0%) | 2,201,965 |
| 30 May 2019 | CNY | 12.96 | 13.02 | 12.76 | 12.85 | 12.85 | -0.22 (-1.68%) | 3,054,800 |
| 29 May 2019 | CNY | 13.16 | 13.16 | 12.92 | 13.07 | 13.07 | -0.03 (-0.23%) | 3,248,112 |
| 28 May 2019 | CNY | 13.29 | 13.33 | 13.05 | 13.1 | 13.1 | -0.06 (-0.46%) | 2,277,471 |
| 27 May 2019 | CNY | 12.89 | 13.25 | 12.88 | 13.16 | 13.16 | +0.25 (+1.94%) | 2,695,429 |
| 24 May 2019 | CNY | 12.85 | 13.09 | 12.85 | 12.91 | 12.91 | -0.05 (-0.39%) | 2,213,935 |
| 23 May 2019 | CNY | 13.43 | 13.43 | 12.95 | 12.96 | 12.96 | -0.55 (-4.07%) | 5,559,744 |
| 22 May 2019 | CNY | 13.78 | 13.86 | 13.51 | 13.51 | 13.51 | -0.33 (-2.38%) | 4,133,885 |
| 21 May 2019 | CNY | 13.67 | 13.98 | 13.6 | 13.84 | 13.84 | +0.04 (+0.29%) | 4,513,049 |
| 20 May 2019 | CNY | 14 | 14.2 | 13.6 | 13.8 | 13.8 | -0.32 (-2.27%) | 6,239,087 |
| 17 May 2019 | CNY | 14.63 | 14.64 | 14.1 | 14.12 | 14.12 | -0.61 (-4.14%) | 10,875,960 |
| 16 May 2019 | CNY | 14.05 | 14.73 | 13.92 | 14.73 | 14.73 | +0.68 (+4.84%) | 14,583,446 |
| 15 May 2019 | CNY | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | +0.09 (+0.64%) | 0 |
| 14 May 2019 | CNY | 14.45 | 14.57 | 13.82 | 13.96 | 13.96 | -0.87 (-5.87%) | 12,529,734 |
| 13 May 2019 | CNY | 14.45 | 15.34 | 14.25 | 14.83 | 14.83 | +0.46 (+3.20%) | 17,546,260 |
| 10 May 2019 | CNY | 14.51 | 14.95 | 13.92 | 14.37 | 14.37 | +0.48 (+3.46%) | 12,618,458 |
| 9 May 2019 | CNY | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.11 (-0.79%) | 0 |
| 8 May 2019 | CNY | 13.14 | 14.5 | 13.01 | 14 | 14 | +0.66 (+4.95%) | 12,092,144 |
| 7 May 2019 | CNY | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | +0.36 (+2.77%) | 0 |
