| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2019 | CNY | 15.16 | 15.47 | 15.13 | 15.24 | 10.8857 | +0.15 (+0.99%) | 1,177,329 |
| 17 Jun 2019 | CNY | 15.26 | 15.44 | 15.04 | 15.09 | 10.7786 | -0.17 (-1.11%) | 1,848,100 |
| 14 Jun 2019 | CNY | 15.87 | 15.94 | 15.21 | 15.26 | 10.9 | -0.54 (-3.42%) | 3,497,379 |
| 13 Jun 2019 | CNY | 16 | 16.27 | 15.79 | 15.8 | 11.2857 | -0.3 (-1.86%) | 4,199,755 |
| 12 Jun 2019 | CNY | 16.08 | 16.32 | 15.95 | 16.1 | 11.5 | -0.12 (-0.74%) | 3,441,560 |
| 11 Jun 2019 | CNY | 15.85 | 16.22 | 15.63 | 16.22 | 11.5857 | +0.42 (+2.66%) | 5,036,161 |
| 10 Jun 2019 | CNY | 15.72 | 16.04 | 15.62 | 15.8 | 11.2857 | +0.08 (+0.51%) | 2,729,940 |
| 6 Jun 2019 | CNY | 16 | 16.1 | 15.55 | 15.72 | 11.2286 | -0.51 (-3.14%) | 3,755,201 |
| 5 Jun 2019 | CNY | 15.75 | 16.25 | 15.5 | 16.23 | 11.5929 | +0.52 (+3.31%) | 5,674,136 |
| 4 Jun 2019 | CNY | 16.1 | 16.25 | 15.42 | 15.71 | 11.2214 | -0.34 (-2.12%) | 4,702,197 |
| 3 Jun 2019 | CNY | 15.8 | 16.05 | 15.4 | 16.05 | 11.4643 | +0.34 (+2.16%) | 4,752,537 |
| 31 May 2019 | CNY | 15.4 | 15.9 | 15.28 | 15.71 | 11.2214 | +0.34 (+2.21%) | 4,312,519 |
| 30 May 2019 | CNY | 15.31 | 15.51 | 15.1 | 15.37 | 10.9786 | -0.31 (-1.98%) | 3,886,170 |
| 29 May 2019 | CNY | 15.06 | 16.26 | 15.06 | 15.68 | 11.2 | +0.47 (+3.09%) | 6,390,403 |
| 28 May 2019 | CNY | 15.1 | 15.39 | 14.95 | 15.21 | 10.8643 | +0.08 (+0.53%) | 3,794,456 |
| 27 May 2019 | CNY | 14.57 | 15.29 | 14.4 | 15.13 | 10.8071 | +0.56 (+3.84%) | 3,169,435 |
| 24 May 2019 | CNY | 14.95 | 15.14 | 14.51 | 14.57 | 10.4071 | -0.72 (-4.71%) | 3,225,942 |
| 23 May 2019 | CNY | 14.97 | 15.99 | 14.76 | 15.29 | 10.9214 | +0.59 (+4.01%) | 5,420,517 |
| 22 May 2019 | CNY | 14.78 | 15.06 | 14.53 | 14.7 | 10.5 | -0.2 (-1.34%) | 2,091,273 |
| 21 May 2019 | CNY | 14.58 | 14.99 | 14.57 | 14.9 | 10.6429 | +0.12 (+0.81%) | 2,234,217 |
| 20 May 2019 | CNY | 14.7 | 14.9 | 14.56 | 14.78 | 10.5571 | +0.26 (+1.79%) | 2,173,834 |
| 17 May 2019 | CNY | 15.12 | 15.46 | 14.38 | 14.52 | 10.3714 | -0.6 (-3.97%) | 3,121,647 |
| 16 May 2019 | CNY | 14.45 | 15.26 | 14.36 | 15.12 | 10.8 | +0.05 (+0.33%) | 3,582,795 |
| 15 May 2019 | CNY | 15.14 | 15.24 | 14.94 | 15.07 | 10.7643 | +0.11 (+0.74%) | 2,067,132 |
| 14 May 2019 | CNY | 14.89 | 15.2 | 14.86 | 14.96 | 10.6857 | -0.32 (-2.09%) | 2,193,051 |
| 13 May 2019 | CNY | 15.28 | 15.28 | 15.28 | 15.28 | 10.9143 | +0.35 (+2.34%) | 0 |
| 10 May 2019 | CNY | 14.6 | 14.96 | 13.86 | 14.93 | 10.6643 | +0.43 (+2.97%) | 4,035,241 |
| 9 May 2019 | CNY | 14.46 | 14.95 | 14.41 | 14.5 | 10.3571 | +0.04 (+0.28%) | 2,536,541 |
| 8 May 2019 | CNY | 13.96 | 14.66 | 13.88 | 14.46 | 10.3286 | +0.19 (+1.33%) | 3,697,276 |
| 7 May 2019 | CNY | 13.7 | 14.36 | 13.7 | 14.27 | 10.1929 | +0.69 (+5.08%) | 3,628,501 |
