| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 11.3 | 11.69 | 10.8 | 11.69 | 11.69 | -0.21 (-1.76%) | 15,383,143 |
| 6 Jun 2019 | CNY | 11.72 | 12.89 | 11.6 | 11.9 | 11.9 | +1.25 (+11.74%) | 24,381,010 |
| 4 Jun 2019 | CNY | 10.88 | 10.93 | 10.55 | 10.65 | 10.65 | -0.23 (-2.11%) | 2,942,900 |
| 3 Jun 2019 | CNY | 10.96 | 11.1 | 10.81 | 10.88 | 10.88 | -0.14 (-1.27%) | 3,728,500 |
| 31 May 2019 | CNY | 11.19 | 11.35 | 11.01 | 11.02 | 11.02 | +0.02 (+0.18%) | 6,300,700 |
| 30 May 2019 | CNY | 10.67 | 11.08 | 10.65 | 11 | 11 | +0.28 (+2.61%) | 5,095,000 |
| 29 May 2019 | CNY | 10.67 | 10.9 | 10.67 | 10.72 | 10.72 | -0.05 (-0.46%) | 2,712,000 |
| 28 May 2019 | CNY | 10.64 | 10.92 | 10.52 | 10.77 | 10.77 | +0.16 (+1.51%) | 5,260,371 |
| 27 May 2019 | CNY | 10.5 | 10.7 | 10.31 | 10.61 | 10.61 | +0.27 (+2.61%) | 3,540,247 |
| 24 May 2019 | CNY | 10.27 | 10.58 | 10.24 | 10.34 | 10.34 | +0.06 (+0.58%) | 3,262,700 |
| 23 May 2019 | CNY | 10.49 | 10.52 | 10.23 | 10.28 | 10.28 | -0.22 (-2.10%) | 3,696,200 |
| 22 May 2019 | CNY | 10.68 | 10.7 | 10.35 | 10.5 | 10.5 | -0.1 (-0.94%) | 3,332,460 |
| 21 May 2019 | CNY | 10.58 | 10.66 | 10.46 | 10.6 | 10.6 | +0.11 (+1.05%) | 3,570,100 |
| 20 May 2019 | CNY | 10.78 | 10.9 | 10.1 | 10.49 | 10.49 | -0.44 (-4.03%) | 6,619,900 |
| 17 May 2019 | CNY | 11.29 | 11.45 | 10.78 | 10.93 | 10.93 | -0.5 (-4.37%) | 7,367,600 |
| 16 May 2019 | CNY | 11.14 | 11.93 | 11.14 | 11.43 | 11.43 | +0.38 (+3.44%) | 10,051,500 |
| 15 May 2019 | CNY | 10.94 | 11.15 | 10.83 | 11.05 | 11.05 | +0.25 (+2.31%) | 5,657,301 |
| 14 May 2019 | CNY | 11 | 11.1 | 10.77 | 10.8 | 10.8 | -0.38 (-3.40%) | 5,738,500 |
| 13 May 2019 | CNY | 11.1 | 11.4 | 10.99 | 11.18 | 11.18 | -0.18 (-1.58%) | 5,605,500 |
| 10 May 2019 | CNY | 11.26 | 11.45 | 10.82 | 11.36 | 11.36 | +0.38 (+3.46%) | 7,691,900 |
| 9 May 2019 | CNY | 11.15 | 11.35 | 10.9 | 10.98 | 10.98 | -0.27 (-2.40%) | 6,256,500 |
| 8 May 2019 | CNY | 10.75 | 11.7 | 10.7 | 11.25 | 11.25 | +0.25 (+2.27%) | 9,832,200 |
| 7 May 2019 | CNY | 10.7 | 11 | 10.41 | 11 | 11 | +0.43 (+4.07%) | 7,679,100 |
| 6 May 2019 | CNY | 11 | 11.29 | 10.57 | 10.57 | 10.57 | -0.72 (-6.38%) | 8,863,220 |
| 26 Apr 2019 | CNY | 11.5 | 11.8 | 11.27 | 11.29 | 11.29 | +0.01 (+0.09%) | 8,942,410 |
| 25 Apr 2019 | CNY | 11.83 | 12.06 | 11.23 | 11.28 | 11.28 | -0.6 (-5.05%) | 8,149,520 |
| 24 Apr 2019 | CNY | 12.31 | 12.44 | 11.62 | 11.88 | 11.88 | -0.44 (-3.57%) | 10,916,360 |
| 23 Apr 2019 | CNY | 12.35 | 12.66 | 12.25 | 12.32 | 12.32 | -0.1 (-0.81%) | 6,825,274 |
| 22 Apr 2019 | CNY | 12.71 | 12.77 | 12.37 | 12.42 | 12.42 | -0.22 (-1.74%) | 7,323,700 |
| 19 Apr 2019 | CNY | 12.76 | 12.78 | 12.41 | 12.64 | 12.64 | -0.32 (-2.47%) | 10,810,600 |
