| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 12.17 | 12.44 | 12.14 | 12.42 | 12.42 | +0.21 (+1.72%) | 1,691,983 |
| 30 May 2019 | CNY | 12.85 | 12.85 | 12.02 | 12.21 | 12.21 | -0.7 (-5.42%) | 3,428,539 |
| 29 May 2019 | CNY | 12.72 | 13.14 | 12.55 | 12.91 | 12.91 | +0.18 (+1.41%) | 3,672,977 |
| 28 May 2019 | CNY | 12.43 | 13.04 | 12.36 | 12.73 | 12.73 | +0.29 (+2.33%) | 2,769,330 |
| 27 May 2019 | CNY | 12.04 | 12.45 | 11.97 | 12.44 | 12.44 | +0.4 (+3.32%) | 981,070 |
| 24 May 2019 | CNY | 12 | 12.29 | 11.95 | 12.04 | 12.04 | -0.02 (-0.17%) | 436,606 |
| 23 May 2019 | CNY | 12.28 | 12.33 | 12 | 12.06 | 12.06 | -0.2 (-1.63%) | 710,854 |
| 22 May 2019 | CNY | 12.42 | 12.54 | 12.08 | 12.26 | 12.26 | -0.22 (-1.76%) | 777,449 |
| 21 May 2019 | CNY | 12.12 | 12.5 | 12.01 | 12.48 | 12.48 | +0.22 (+1.79%) | 806,106 |
| 20 May 2019 | CNY | 12.26 | 12.34 | 12 | 12.26 | 12.26 | +0.04 (+0.33%) | 740,300 |
| 17 May 2019 | CNY | 12.72 | 12.77 | 12.11 | 12.22 | 12.22 | -0.44 (-3.48%) | 1,048,598 |
| 16 May 2019 | CNY | 12.61 | 12.75 | 12.58 | 12.66 | 12.66 | +0.05 (+0.40%) | 766,700 |
| 15 May 2019 | CNY | 12.42 | 12.65 | 12.39 | 12.61 | 12.61 | +0.26 (+2.11%) | 919,778 |
| 14 May 2019 | CNY | 12.38 | 12.49 | 12.31 | 12.35 | 12.35 | -0.15 (-1.20%) | 700,800 |
| 13 May 2019 | CNY | 12.51 | 12.56 | 12.36 | 12.5 | 12.5 | -0.07 (-0.56%) | 664,844 |
| 10 May 2019 | CNY | 12.16 | 12.62 | 12.05 | 12.57 | 12.57 | +0.37 (+3.03%) | 1,379,322 |
| 9 May 2019 | CNY | 11.99 | 12.28 | 11.99 | 12.2 | 12.2 | +0.02 (+0.16%) | 864,705 |
| 8 May 2019 | CNY | 12 | 12.25 | 11.83 | 12.18 | 12.18 | +0.04 (+0.33%) | 932,105 |
| 7 May 2019 | CNY | 11.86 | 12.22 | 11.86 | 12.14 | 12.14 | +0.28 (+2.36%) | 1,071,566 |
| 6 May 2019 | CNY | 12.89 | 12.89 | 11.8 | 11.86 | 11.86 | -1.29 (-9.81%) | 1,501,644 |
| 26 Apr 2019 | CNY | 13.37 | 13.37 | 12.96 | 13.15 | 13.15 | -0.17 (-1.28%) | 1,578,822 |
| 25 Apr 2019 | CNY | 13.8 | 13.91 | 13.3 | 13.32 | 13.32 | -0.59 (-4.24%) | 1,940,994 |
| 24 Apr 2019 | CNY | 13.8 | 13.91 | 13.6 | 13.91 | 13.91 | +0.2 (+1.46%) | 1,486,394 |
| 23 Apr 2019 | CNY | 14.24 | 14.24 | 13.67 | 13.71 | 13.71 | -0.53 (-3.72%) | 1,960,800 |
| 22 Apr 2019 | CNY | 14.74 | 14.74 | 14.06 | 14.24 | 14.24 | -0.39 (-2.67%) | 2,079,039 |
| 19 Apr 2019 | CNY | 14.76 | 14.78 | 14.41 | 14.63 | 14.63 | 0.0 (0.0%) | 1,825,139 |
| 18 Apr 2019 | CNY | 14.74 | 14.88 | 14.61 | 14.63 | 14.63 | -0.12 (-0.81%) | 1,759,745 |
| 17 Apr 2019 | CNY | 14.55 | 14.79 | 14.41 | 14.75 | 14.75 | +0.23 (+1.58%) | 2,606,039 |
| 16 Apr 2019 | CNY | 14.35 | 14.54 | 13.81 | 14.52 | 14.52 | +0.16 (+1.11%) | 2,711,017 |
| 15 Apr 2019 | CNY | 14.65 | 14.87 | 14.29 | 14.36 | 14.36 | -0.22 (-1.51%) | 2,203,918 |
