| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2019 | CNY | 14.96 | 15.15 | 14.89 | 15.05 | 15.05 | +0.08 (+0.53%) | 1,195,467 |
| 17 Jun 2019 | CNY | 14.78 | 15 | 14.7 | 14.97 | 14.97 | +0.18 (+1.22%) | 1,046,529 |
| 14 Jun 2019 | CNY | 15.07 | 15.16 | 14.7 | 14.79 | 14.79 | -0.28 (-1.86%) | 1,319,387 |
| 13 Jun 2019 | CNY | 14.94 | 15.2 | 14.91 | 15.07 | 15.07 | +0.1 (+0.67%) | 1,591,800 |
| 12 Jun 2019 | CNY | 15.2 | 15.22 | 14.88 | 14.97 | 14.97 | -0.33 (-2.16%) | 2,319,714 |
| 11 Jun 2019 | CNY | 14.93 | 15.33 | 14.83 | 15.3 | 15.3 | +0.21 (+1.39%) | 2,737,129 |
| 10 Jun 2019 | CNY | 14.69 | 15.14 | 14.69 | 15.09 | 15.09 | +0.4 (+2.72%) | 1,192,674 |
| 6 Jun 2019 | CNY | 15.39 | 15.39 | 14.69 | 14.69 | 14.69 | -0.71 (-4.61%) | 1,530,329 |
| 5 Jun 2019 | CNY | 15.01 | 15.43 | 14.92 | 15.4 | 15.4 | +0.4 (+2.67%) | 2,183,729 |
| 4 Jun 2019 | CNY | 14.81 | 15.28 | 14.81 | 15 | 15 | +0.06 (+0.40%) | 2,112,800 |
| 3 Jun 2019 | CNY | 14.8 | 14.95 | 14.55 | 14.94 | 14.94 | +0.15 (+1.01%) | 1,400,400 |
| 31 May 2019 | CNY | 14.73 | 14.91 | 14.66 | 14.79 | 14.79 | -0.04 (-0.27%) | 938,500 |
| 30 May 2019 | CNY | 14.75 | 14.89 | 14.54 | 14.83 | 14.83 | +0.06 (+0.41%) | 1,360,800 |
| 29 May 2019 | CNY | 14.64 | 14.9 | 14.57 | 14.77 | 14.77 | +0.07 (+0.48%) | 1,395,700 |
| 28 May 2019 | CNY | 14.79 | 14.9 | 14.57 | 14.7 | 14.7 | -0.08 (-0.54%) | 1,649,029 |
| 27 May 2019 | CNY | 14.75 | 14.95 | 14.52 | 14.78 | 14.78 | +0.02 (+0.14%) | 2,127,855 |
| 24 May 2019 | CNY | 14.15 | 15.1 | 14.05 | 14.76 | 14.76 | +0.59 (+4.16%) | 3,222,529 |
| 23 May 2019 | CNY | 14.49 | 14.58 | 14.1 | 14.17 | 14.17 | -0.39 (-2.68%) | 724,755 |
| 22 May 2019 | CNY | 14.43 | 14.72 | 14.43 | 14.56 | 14.56 | +0.03 (+0.21%) | 753,700 |
| 21 May 2019 | CNY | 14.18 | 14.56 | 14.1 | 14.53 | 14.53 | +0.35 (+2.47%) | 883,400 |
| 20 May 2019 | CNY | 14.11 | 14.36 | 13.85 | 14.18 | 14.18 | +0.07 (+0.50%) | 560,900 |
| 17 May 2019 | CNY | 14.63 | 14.66 | 14.03 | 14.11 | 14.11 | -0.52 (-3.55%) | 1,291,600 |
| 16 May 2019 | CNY | 14.59 | 14.69 | 14.55 | 14.63 | 14.63 | +0.08 (+0.55%) | 926,928 |
| 15 May 2019 | CNY | 14.41 | 14.62 | 14.41 | 14.55 | 14.55 | +0.19 (+1.32%) | 683,900 |
| 14 May 2019 | CNY | 14.35 | 14.55 | 14.29 | 14.36 | 14.36 | -0.15 (-1.03%) | 626,100 |
| 13 May 2019 | CNY | 14.5 | 14.65 | 14.34 | 14.51 | 14.51 | -0.17 (-1.16%) | 843,200 |
| 10 May 2019 | CNY | 14.26 | 14.73 | 14.15 | 14.68 | 14.68 | +0.42 (+2.95%) | 1,272,100 |
| 9 May 2019 | CNY | 14.09 | 14.34 | 14.03 | 14.26 | 14.26 | +0.17 (+1.21%) | 916,300 |
| 8 May 2019 | CNY | 14.14 | 14.39 | 13.6 | 14.09 | 14.09 | -0.19 (-1.33%) | 903,200 |
| 7 May 2019 | CNY | 14.19 | 14.47 | 14.1 | 14.28 | 14.28 | +0.16 (+1.13%) | 851,900 |
