| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2019 | CNY | 12.72 | 13 | 12.11 | 12.16 | 12.16 | -1.29 (-9.59%) | 19,165,729 |
| 31 May 2019 | CNY | 12.51 | 13.61 | 12.5 | 13.45 | 13.45 | +0.98 (+7.86%) | 27,617,303 |
| 30 May 2019 | CNY | 12.4 | 13.18 | 12.21 | 12.47 | 12.47 | +1.37 (+12.34%) | 22,084,632 |
| 28 May 2019 | CNY | 11.13 | 11.36 | 11 | 11.1 | 11.1 | +0.08 (+0.73%) | 6,859,390 |
| 27 May 2019 | CNY | 10.75 | 11.14 | 10.66 | 11.02 | 11.02 | +0.26 (+2.42%) | 4,809,900 |
| 24 May 2019 | CNY | 10.67 | 10.86 | 10.59 | 10.76 | 10.76 | +0.1 (+0.94%) | 3,278,300 |
| 23 May 2019 | CNY | 11.02 | 11.02 | 10.61 | 10.66 | 10.66 | -0.48 (-4.31%) | 4,815,430 |
| 22 May 2019 | CNY | 11.21 | 11.38 | 11.02 | 11.14 | 11.14 | -0.06 (-0.54%) | 5,517,830 |
| 21 May 2019 | CNY | 11.25 | 11.29 | 10.98 | 11.2 | 11.2 | -0.01 (-0.09%) | 5,900,832 |
| 20 May 2019 | CNY | 10.7 | 11.66 | 10.18 | 11.21 | 11.21 | +0.43 (+3.99%) | 8,194,330 |
| 17 May 2019 | CNY | 11.25 | 11.49 | 10.66 | 10.78 | 10.78 | -0.72 (-6.26%) | 7,239,169 |
| 16 May 2019 | CNY | 11.38 | 11.76 | 11.3 | 11.5 | 11.5 | +0.33 (+2.95%) | 8,848,716 |
| 15 May 2019 | CNY | 11.09 | 11.23 | 11.02 | 11.17 | 11.17 | +0.23 (+2.10%) | 4,611,130 |
| 14 May 2019 | CNY | 11 | 11.19 | 10.84 | 10.94 | 10.94 | -0.31 (-2.76%) | 4,645,400 |
| 13 May 2019 | CNY | 11.29 | 11.47 | 11.14 | 11.25 | 11.25 | -0.3 (-2.60%) | 5,645,249 |
| 10 May 2019 | CNY | 11.45 | 11.87 | 10.92 | 11.55 | 11.55 | +0.15 (+1.32%) | 10,356,884 |
| 9 May 2019 | CNY | 10.91 | 11.9 | 10.71 | 11.4 | 11.4 | +0.48 (+4.40%) | 10,516,647 |
| 8 May 2019 | CNY | 10.55 | 11.12 | 10.43 | 10.92 | 10.92 | +0.07 (+0.65%) | 6,014,309 |
| 7 May 2019 | CNY | 10.77 | 11.06 | 10.52 | 10.85 | 10.85 | +0.3 (+2.84%) | 6,136,900 |
| 6 May 2019 | CNY | 11.29 | 11.47 | 10.55 | 10.55 | 10.55 | -5.2 (-33.02%) | 9,069,683 |
| 25 Apr 2019 | CNY | 15.92 | 16.39 | 15.7 | 15.75 | 15.75 | -0.2 (-1.25%) | 14,337,039 |
| 24 Apr 2019 | CNY | 15.89 | 16.05 | 15.64 | 15.95 | 15.95 | +0.03 (+0.19%) | 8,197,100 |
| 23 Apr 2019 | CNY | 15.42 | 15.99 | 15.31 | 15.92 | 15.92 | +0.5 (+3.24%) | 12,620,100 |
| 22 Apr 2019 | CNY | 15.5 | 15.55 | 15.25 | 15.42 | 15.42 | +0.03 (+0.19%) | 4,403,200 |
| 19 Apr 2019 | CNY | 15.12 | 15.4 | 15.12 | 15.39 | 15.39 | +0.3 (+1.99%) | 4,332,244 |
| 18 Apr 2019 | CNY | 15.29 | 15.46 | 15.06 | 15.09 | 15.09 | -0.33 (-2.14%) | 4,071,000 |
| 17 Apr 2019 | CNY | 15.19 | 15.48 | 15.19 | 15.42 | 15.42 | +0.28 (+1.85%) | 5,710,830 |
| 16 Apr 2019 | CNY | 14.92 | 15.15 | 14.8 | 15.14 | 15.14 | +0.22 (+1.47%) | 3,712,979 |
| 15 Apr 2019 | CNY | 15.22 | 15.3 | 14.9 | 14.92 | 14.92 | -0.18 (-1.19%) | 3,893,400 |
| 12 Apr 2019 | CNY | 14.96 | 15.16 | 14.9 | 15.1 | 15.1 | +0.18 (+1.21%) | 3,155,030 |
