| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 13 | 13.3674 | 12.9592 | 12.9898 | 12.9898 | -0.041 (-0.31%) | 3,950,801 |
| 30 May 2019 | CNY | 13.3061 | 13.3163 | 12.8571 | 13.0306 | 13.0306 | -0.332 (-2.48%) | 4,948,247 |
| 29 May 2019 | CNY | 13.2857 | 13.5918 | 13.2857 | 13.3622 | 13.3622 | +0.056 (+0.42%) | 3,034,973 |
| 28 May 2019 | CNY | 13.5969 | 13.602 | 13.2194 | 13.3061 | 13.3061 | -0.179 (-1.32%) | 3,531,477 |
| 27 May 2019 | CNY | 13.0408 | 13.551 | 12.9235 | 13.4847 | 13.4847 | +0.454 (+3.48%) | 4,239,370 |
| 24 May 2019 | CNY | 13.2653 | 13.4694 | 12.9592 | 13.0306 | 13.0306 | -0.214 (-1.62%) | 3,573,197 |
| 23 May 2019 | CNY | 13.4286 | 13.4286 | 13.0357 | 13.2449 | 13.2449 | -0.184 (-1.37%) | 3,992,071 |
| 22 May 2019 | CNY | 13.7551 | 13.7653 | 13.3674 | 13.4286 | 13.4286 | -0.286 (-2.08%) | 4,748,086 |
| 21 May 2019 | CNY | 13.2143 | 14.2245 | 13.199 | 13.7143 | 13.7143 | +0.456 (+3.44%) | 5,991,643 |
| 21 May 2019 |
|
|||||||
| 20 May 2019 | CNY | 13.812 | 13.8375 | 12.828 | 13.258 | 13.258 | -0.652 (-4.69%) | 9,576,008 |
| 17 May 2019 | CNY | 14.4643 | 14.4643 | 13.8484 | 13.9104 | 13.9104 | -0.466 (-3.24%) | 5,713,392 |
| 16 May 2019 | CNY | 14.1254 | 14.5335 | 13.9031 | 14.3768 | 14.3768 | +0.251 (+1.78%) | 7,054,829 |
| 15 May 2019 | CNY | 13.6261 | 14.2675 | 13.6261 | 14.1254 | 14.1254 | +0.576 (+4.25%) | 7,494,547 |
| 14 May 2019 | CNY | 13.6297 | 13.7719 | 13.4402 | 13.5496 | 13.5496 | -0.153 (-1.12%) | 4,924,997 |
| 13 May 2019 | CNY | 13.4767 | 13.9213 | 13.3783 | 13.7026 | 13.7026 | +0.04 (+0.29%) | 6,188,554 |
| 10 May 2019 | CNY | 13.3418 | 13.7755 | 12.9191 | 13.6625 | 13.6625 | +0.514 (+3.91%) | 9,007,380 |
| 9 May 2019 | CNY | 13.2434 | 13.5386 | 13.1268 | 13.1487 | 13.1487 | -0.208 (-1.56%) | 6,144,084 |
| 8 May 2019 | CNY | 13.2653 | 13.7099 | 13.1378 | 13.3564 | 13.3564 | -0.171 (-1.27%) | 8,118,823 |
| 7 May 2019 | CNY | 13.484 | 13.7318 | 13.1997 | 13.5277 | 13.5277 | +0.252 (+1.89%) | 6,929,165 |
| 6 May 2019 | CNY | 13.648 | 13.965 | 13.0467 | 13.2762 | 13.2762 | -1.378 (-9.40%) | 12,270,092 |
| 26 Apr 2019 | CNY | 15.2041 | 15.2515 | 14.3659 | 14.6538 | 14.6538 | -0.517 (-3.41%) | 13,417,449 |
| 25 Apr 2019 | CNY | 15.809 | 15.809 | 15.0073 | 15.1713 | 15.1713 | -0.528 (-3.37%) | 8,975,783 |
| 24 Apr 2019 | CNY | 15.9402 | 15.9585 | 15.4993 | 15.6997 | 15.6997 | -0.153 (-0.97%) | 7,064,101 |
| 23 Apr 2019 | CNY | 15.9694 | 16.2354 | 15.5977 | 15.8528 | 15.8528 | -0.182 (-1.14%) | 7,766,499 |
| 22 Apr 2019 | CNY | 16.7602 | 17.2631 | 15.984 | 16.035 | 16.035 | -0.7 (-4.18%) | 11,332,335 |
| 19 Apr 2019 | CNY | 15.9366 | 17.0117 | 15.9366 | 16.7347 | 16.7347 | +0.554 (+3.42%) | 11,529,105 |
| 18 Apr 2019 | CNY | 16.4067 | 16.4395 | 16.035 | 16.1808 | 16.1808 | -0.51 (-3.06%) | 11,532,288 |
| 17 Apr 2019 | CNY | 15.215 | 16.7019 | 15.1604 | 16.691 | 16.691 | +1.359 (+8.87%) | 16,826,284 |
| 16 Apr 2019 | CNY | 15.0073 | 15.4883 | 14.7704 | 15.3316 | 15.3316 | +0.146 (+0.96%) | 10,034,152 |
| 15 Apr 2019 | CNY | 14.9964 | 16.0641 | 14.9964 | 15.1859 | 15.1859 | +0.19 (+1.26%) | 15,984,022 |
