| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2019 | CNY | 16.99 | 17 | 16.1 | 16.41 | 16.41 | -1.14 (-6.50%) | 11,269,362 |
| 5 Jun 2019 | CNY | 17.05 | 18.4 | 16.58 | 17.55 | 17.55 | +0.72 (+4.28%) | 19,623,819 |
| 4 Jun 2019 | CNY | 16.25 | 17 | 15.95 | 16.83 | 16.83 | -0.42 (-2.43%) | 14,650,360 |
| 3 Jun 2019 | CNY | 17.94 | 17.94 | 16.56 | 17.25 | 17.25 | -1.15 (-6.25%) | 20,642,870 |
| 31 May 2019 | CNY | 18.4 | 18.4 | 18 | 18.4 | 18.4 | +3.19 (+20.97%) | 20,454,941 |
| 29 May 2019 | CNY | 15.07 | 15.49 | 15.07 | 15.21 | 15.21 | +0.21 (+1.40%) | 3,433,110 |
| 28 May 2019 | CNY | 15.08 | 15.35 | 14.93 | 15 | 15 | +0.01 (+0.07%) | 2,966,765 |
| 27 May 2019 | CNY | 14.9 | 15.16 | 14.65 | 14.99 | 14.99 | +0.21 (+1.42%) | 3,450,642 |
| 24 May 2019 | CNY | 14.95 | 15.18 | 14.71 | 14.78 | 14.78 | -0.6 (-3.90%) | 2,990,800 |
| 23 May 2019 | CNY | 15.92 | 15.92 | 15.28 | 15.38 | 15.38 | -0.55 (-3.45%) | 2,924,300 |
| 22 May 2019 | CNY | 15.8 | 16.48 | 15.42 | 15.93 | 15.93 | -0.25 (-1.55%) | 3,633,600 |
| 21 May 2019 | CNY | 16.19 | 16.29 | 15.88 | 16.18 | 16.18 | -0.07 (-0.43%) | 4,600,853 |
| 20 May 2019 | CNY | 16.78 | 16.78 | 15.51 | 16.25 | 16.25 | -0.26 (-1.57%) | 4,001,685 |
| 17 May 2019 | CNY | 16.91 | 17.36 | 16.17 | 16.51 | 16.51 | -0.4 (-2.37%) | 6,379,825 |
| 16 May 2019 | CNY | 15.95 | 17.07 | 15.82 | 16.91 | 16.91 | +0.82 (+5.10%) | 7,390,785 |
| 15 May 2019 | CNY | 15.73 | 16.63 | 15.55 | 16.09 | 16.09 | +0.77 (+5.03%) | 6,496,105 |
| 14 May 2019 | CNY | 15.52 | 15.59 | 15.22 | 15.32 | 15.32 | -0.51 (-3.22%) | 4,054,172 |
| 13 May 2019 | CNY | 15.09 | 15.98 | 15 | 15.83 | 15.83 | +0.45 (+2.93%) | 5,533,605 |
| 10 May 2019 | CNY | 15.27 | 15.5 | 14.6 | 15.38 | 15.38 | +0.41 (+2.74%) | 4,196,277 |
| 9 May 2019 | CNY | 15 | 15.33 | 14.85 | 14.97 | 14.97 | -0.14 (-0.93%) | 2,316,900 |
| 8 May 2019 | CNY | 14.99 | 15.56 | 14.7 | 15.11 | 15.11 | -0.24 (-1.56%) | 3,077,904 |
| 7 May 2019 | CNY | 15.44 | 15.99 | 14.91 | 15.35 | 15.35 | -0.36 (-2.29%) | 4,255,061 |
| 6 May 2019 | CNY | 16.6 | 16.96 | 15.71 | 15.71 | 15.71 | -2.49 (-13.68%) | 4,570,725 |
| 26 Apr 2019 | CNY | 19 | 19.28 | 17.65 | 18.2 | 18.2 | -1.09 (-5.65%) | 5,884,700 |
| 25 Apr 2019 | CNY | 20.17 | 20.85 | 19.07 | 19.29 | 19.29 | -1.17 (-5.72%) | 8,292,960 |
| 24 Apr 2019 | CNY | 20 | 20.56 | 19.4 | 20.46 | 20.46 | +0.4 (+1.99%) | 12,126,949 |
| 23 Apr 2019 | CNY | 19.96 | 20.37 | 19.12 | 20.06 | 20.06 | +0.43 (+2.19%) | 11,261,808 |
| 22 Apr 2019 | CNY | 19.18 | 20.48 | 19.06 | 19.63 | 19.63 | +0.71 (+3.75%) | 10,054,705 |
| 19 Apr 2019 | CNY | 18.2 | 18.93 | 18.18 | 18.92 | 18.92 | +0.54 (+2.94%) | 3,553,760 |
| 18 Apr 2019 | CNY | 18.9 | 18.91 | 18.38 | 18.38 | 18.38 | -0.6 (-3.16%) | 3,449,200 |
