| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2019 | CNY | 14.23 | 14.4 | 13.83 | 13.89 | 13.89 | -0.34 (-2.39%) | 616,100 |
| 31 May 2019 | CNY | 14.04 | 14.3 | 14 | 14.23 | 14.23 | +0.14 (+0.99%) | 664,100 |
| 30 May 2019 | CNY | 14.1 | 14.12 | 13.68 | 14.09 | 14.09 | -0.01 (-0.07%) | 648,125 |
| 29 May 2019 | CNY | 13.93 | 14.13 | 13.85 | 14.1 | 14.1 | +0.14 (+1.00%) | 495,500 |
| 28 May 2019 | CNY | 13.9 | 14.1 | 13.89 | 13.96 | 13.96 | +0.01 (+0.07%) | 647,100 |
| 27 May 2019 | CNY | 13.73 | 14 | 13.64 | 13.95 | 13.95 | +0.32 (+2.35%) | 529,900 |
| 24 May 2019 | CNY | 13.68 | 13.81 | 13.61 | 13.63 | 13.63 | -0.06 (-0.44%) | 548,648 |
| 23 May 2019 | CNY | 13.91 | 13.92 | 13.65 | 13.69 | 13.69 | -0.68 (-4.73%) | 585,616 |
| 22 May 2019 | CNY | 14.35 | 14.5 | 14.33 | 14.37 | 14.37 | 0.0 (0.0%) | 650,556 |
| 21 May 2019 | CNY | 14.07 | 14.37 | 14 | 14.37 | 14.37 | +0.3 (+2.13%) | 841,039 |
| 20 May 2019 | CNY | 14.27 | 14.31 | 14 | 14.07 | 14.07 | -0.17 (-1.19%) | 579,600 |
| 17 May 2019 | CNY | 14.75 | 14.85 | 14.14 | 14.24 | 14.24 | -0.51 (-3.46%) | 803,639 |
| 16 May 2019 | CNY | 14.52 | 14.77 | 14.49 | 14.75 | 14.75 | +0.2 (+1.37%) | 906,200 |
| 15 May 2019 | CNY | 14.36 | 14.57 | 14.33 | 14.55 | 14.55 | +0.31 (+2.18%) | 715,275 |
| 14 May 2019 | CNY | 14.24 | 14.42 | 14.2 | 14.24 | 14.24 | -0.18 (-1.25%) | 498,000 |
| 13 May 2019 | CNY | 14.45 | 14.63 | 14.37 | 14.42 | 14.42 | -0.23 (-1.57%) | 664,200 |
| 10 May 2019 | CNY | 14.34 | 14.67 | 14.23 | 14.65 | 14.65 | +0.25 (+1.74%) | 892,000 |
| 9 May 2019 | CNY | 14.12 | 14.51 | 14.12 | 14.4 | 14.4 | 0.0 (0.0%) | 730,500 |
| 8 May 2019 | CNY | 14.19 | 14.84 | 13.84 | 14.4 | 14.4 | +0.45 (+3.23%) | 1,556,400 |
| 7 May 2019 | CNY | 13.92 | 14.1 | 13.7 | 13.95 | 13.95 | +0.08 (+0.58%) | 751,962 |
| 6 May 2019 | CNY | 14.86 | 14.86 | 13.52 | 13.87 | 13.87 | -1.32 (-8.69%) | 1,292,993 |
| 26 Apr 2019 | CNY | 15.62 | 15.62 | 15.17 | 15.19 | 15.19 | -0.3 (-1.94%) | 843,478 |
| 25 Apr 2019 | CNY | 16.1 | 16.1 | 15.41 | 15.49 | 15.49 | -0.63 (-3.91%) | 1,419,200 |
| 24 Apr 2019 | CNY | 16.02 | 16.14 | 15.8 | 16.12 | 16.12 | +0.11 (+0.69%) | 1,367,763 |
| 23 Apr 2019 | CNY | 16.3 | 16.3 | 15.96 | 16.01 | 16.01 | -0.25 (-1.54%) | 1,111,290 |
| 22 Apr 2019 | CNY | 16.7 | 16.75 | 16.26 | 16.26 | 16.26 | -0.43 (-2.58%) | 1,689,254 |
| 19 Apr 2019 | CNY | 16.81 | 16.94 | 16.5 | 16.69 | 16.69 | -0.12 (-0.71%) | 1,710,246 |
| 18 Apr 2019 | CNY | 17.07 | 17.21 | 16.81 | 16.81 | 16.81 | -0.24 (-1.41%) | 1,986,500 |
| 17 Apr 2019 | CNY | 16.85 | 17.09 | 16.8 | 17.05 | 17.05 | +0.25 (+1.49%) | 2,052,874 |
| 16 Apr 2019 | CNY | 16.67 | 16.89 | 16.35 | 16.8 | 16.8 | +0.12 (+0.72%) | 1,382,636 |
