| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2019 | CNY | 11.9 | 11.91 | 11.02 | 11.24 | 11.24 | -0.89 (-7.34%) | 15,329,682 |
| 29 May 2019 | CNY | 11.73 | 12.17 | 11.45 | 12.13 | 12.13 | +0.17 (+1.42%) | 18,184,152 |
| 28 May 2019 | CNY | 12.19 | 12.32 | 11.8 | 11.96 | 11.96 | -0.53 (-4.24%) | 21,278,312 |
| 27 May 2019 | CNY | 11.5 | 12.91 | 11.4 | 12.49 | 12.49 | +0.75 (+6.39%) | 31,877,177 |
| 24 May 2019 | CNY | 10.86 | 12.16 | 10.85 | 11.74 | 11.74 | +0.69 (+6.24%) | 28,197,345 |
| 23 May 2019 | CNY | 10.98 | 11.33 | 10.73 | 11.05 | 11.05 | -0.05 (-0.45%) | 13,952,507 |
| 22 May 2019 | CNY | 11.5 | 11.61 | 10.81 | 11.1 | 11.1 | +0.95 (+9.36%) | 21,593,197 |
| 20 May 2019 | CNY | 10.7 | 10.75 | 9.59 | 10.15 | 10.15 | -0.51 (-4.78%) | 9,018,652 |
| 17 May 2019 | CNY | 11.2 | 11.33 | 10.66 | 10.66 | 10.66 | -1 (-8.58%) | 14,033,862 |
| 16 May 2019 | CNY | 10.92 | 11.72 | 10.63 | 11.66 | 11.66 | +0.73 (+6.68%) | 20,405,330 |
| 15 May 2019 | CNY | 10.88 | 11.26 | 10.73 | 10.93 | 10.93 | +0.36 (+3.41%) | 21,228,350 |
| 14 May 2019 | CNY | 9.41 | 10.57 | 9.4 | 10.57 | 10.57 | +0.96 (+9.99%) | 13,090,067 |
| 13 May 2019 | CNY | 9.72 | 9.81 | 9.52 | 9.61 | 9.61 | -0.19 (-1.94%) | 5,756,050 |
| 10 May 2019 | CNY | 9.61 | 9.81 | 9.23 | 9.8 | 9.8 | +0.28 (+2.94%) | 10,014,068 |
| 9 May 2019 | CNY | 9.21 | 9.88 | 9.21 | 9.52 | 9.52 | +0.13 (+1.38%) | 6,892,479 |
| 8 May 2019 | CNY | 8.92 | 9.69 | 8.87 | 9.39 | 9.39 | +0.06 (+0.64%) | 7,341,030 |
| 7 May 2019 | CNY | 9.3 | 9.65 | 9.1 | 9.33 | 9.33 | -0.03 (-0.32%) | 6,695,481 |
| 6 May 2019 | CNY | 10.17 | 10.17 | 9.36 | 9.36 | 9.36 | -0.86 (-8.41%) | 8,466,015 |
| 26 Apr 2019 | CNY | 10.38 | 10.59 | 10.18 | 10.22 | 10.22 | 0.0 (0.0%) | 6,636,230 |
| 25 Apr 2019 | CNY | 11.18 | 11.19 | 10.09 | 10.22 | 10.22 | -0.96 (-8.59%) | 11,132,610 |
| 24 Apr 2019 | CNY | 10.96 | 11.26 | 10.88 | 11.18 | 11.18 | +0.38 (+3.52%) | 7,606,282 |
| 23 Apr 2019 | CNY | 11.25 | 11.25 | 10.75 | 10.8 | 10.8 | -0.47 (-4.17%) | 9,693,573 |
| 22 Apr 2019 | CNY | 11.32 | 11.61 | 11.2 | 11.27 | 11.27 | -0.02 (-0.18%) | 8,917,463 |
| 19 Apr 2019 | CNY | 11.2 | 11.62 | 11.09 | 11.29 | 11.29 | -0.01 (-0.09%) | 10,343,564 |
| 18 Apr 2019 | CNY | 11.91 | 12.04 | 11.28 | 11.3 | 11.3 | -0.83 (-6.84%) | 15,483,596 |
| 17 Apr 2019 | CNY | 11.7 | 12.19 | 11.46 | 12.13 | 12.13 | +0.44 (+3.76%) | 21,831,261 |
| 16 Apr 2019 | CNY | 11.23 | 11.75 | 11.12 | 11.69 | 11.69 | +0.38 (+3.36%) | 16,017,830 |
| 15 Apr 2019 | CNY | 11.28 | 11.73 | 11.12 | 11.31 | 11.31 | +0.13 (+1.16%) | 16,693,980 |
| 12 Apr 2019 | CNY | 11.16 | 11.43 | 10.83 | 11.18 | 11.18 | +0.05 (+0.45%) | 16,866,309 |
| 11 Apr 2019 | CNY | 11.61 | 11.97 | 11.13 | 11.13 | 11.13 | -1.24 (-10.02%) | 27,726,947 |
