| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2019 | CNY | 14.4 | 14.99 | 14.34 | 14.59 | 14.59 | +0.2 (+1.39%) | 3,629,445 |
| 27 May 2019 | CNY | 14.1 | 14.39 | 13.9 | 14.39 | 14.39 | +0.41 (+2.93%) | 2,108,000 |
| 24 May 2019 | CNY | 14.01 | 14.29 | 13.87 | 13.98 | 13.98 | -0.02 (-0.14%) | 1,769,385 |
| 23 May 2019 | CNY | 14.43 | 14.44 | 13.94 | 14 | 14 | -0.44 (-3.05%) | 1,815,900 |
| 22 May 2019 | CNY | 14.72 | 14.77 | 14.29 | 14.44 | 14.44 | -0.25 (-1.70%) | 1,759,500 |
| 21 May 2019 | CNY | 14.44 | 14.77 | 14.27 | 14.69 | 14.69 | +0.27 (+1.87%) | 2,142,800 |
| 20 May 2019 | CNY | 14.68 | 14.81 | 13.75 | 14.42 | 14.42 | -0.26 (-1.77%) | 2,672,100 |
| 17 May 2019 | CNY | 15.41 | 15.55 | 14.53 | 14.68 | 14.68 | -0.72 (-4.68%) | 3,085,827 |
| 16 May 2019 | CNY | 15.2 | 15.88 | 15.08 | 15.4 | 15.4 | +0.2 (+1.32%) | 3,238,199 |
| 15 May 2019 | CNY | 15.07 | 15.25 | 15 | 15.2 | 15.2 | +0.2 (+1.33%) | 2,216,658 |
| 14 May 2019 | CNY | 14.96 | 15.28 | 14.86 | 15 | 15 | -0.28 (-1.83%) | 2,003,900 |
| 13 May 2019 | CNY | 14.94 | 15.44 | 14.84 | 15.28 | 15.28 | +0.24 (+1.60%) | 2,664,800 |
| 10 May 2019 | CNY | 14.64 | 15.1 | 14.54 | 15.04 | 15.04 | +0.41 (+2.80%) | 3,090,397 |
| 9 May 2019 | CNY | 14.6 | 14.84 | 14.5 | 14.63 | 14.63 | -0.16 (-1.08%) | 1,813,000 |
| 8 May 2019 | CNY | 14.86 | 15.02 | 14.55 | 14.79 | 14.79 | -0.34 (-2.25%) | 2,428,297 |
| 7 May 2019 | CNY | 14.8 | 15.26 | 14.55 | 15.13 | 15.13 | +0.48 (+3.28%) | 2,829,697 |
| 6 May 2019 | CNY | 15.6 | 15.6 | 14.55 | 14.65 | 14.65 | -2.98 (-16.90%) | 3,884,927 |
| 26 Apr 2019 | CNY | 17.79 | 18.17 | 17.37 | 17.63 | 17.63 | -0.92 (-4.96%) | 5,819,700 |
| 25 Apr 2019 | CNY | 19.8 | 19.9 | 18.28 | 18.55 | 18.55 | -1.36 (-6.83%) | 5,332,500 |
| 24 Apr 2019 | CNY | 19.68 | 20.08 | 19.6 | 19.91 | 19.91 | +0.27 (+1.37%) | 3,885,467 |
| 23 Apr 2019 | CNY | 20.76 | 20.9 | 19.46 | 19.64 | 19.64 | -1.57 (-7.40%) | 8,165,000 |
| 22 Apr 2019 | CNY | 21.89 | 21.89 | 20.93 | 21.21 | 21.21 | -1.14 (-5.10%) | 12,405,488 |
| 19 Apr 2019 | CNY | 20.77 | 22.43 | 20.57 | 22.35 | 22.35 | +1.74 (+8.44%) | 18,043,267 |
| 18 Apr 2019 | CNY | 20.23 | 20.82 | 20.21 | 20.61 | 20.61 | +0.18 (+0.88%) | 4,113,420 |
| 17 Apr 2019 | CNY | 20.23 | 20.5 | 20.17 | 20.43 | 20.43 | +0.2 (+0.99%) | 3,444,609 |
| 16 Apr 2019 | CNY | 19.9 | 20.45 | 19.61 | 20.23 | 20.23 | +0.27 (+1.35%) | 2,641,071 |
| 15 Apr 2019 | CNY | 20.37 | 20.48 | 19.95 | 19.96 | 19.96 | -0.22 (-1.09%) | 2,595,750 |
| 12 Apr 2019 | CNY | 20 | 20.29 | 19.8 | 20.18 | 20.18 | +0.08 (+0.40%) | 1,971,783 |
| 11 Apr 2019 | CNY | 20.33 | 20.55 | 20.06 | 20.1 | 20.1 | -0.31 (-1.52%) | 2,795,154 |
| 10 Apr 2019 | CNY | 20.43 | 20.64 | 20.02 | 20.41 | 20.41 | -0.12 (-0.58%) | 4,567,667 |
