| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 13.51 | 14.04 | 13.51 | 14.02 | 14.02 | +0.49 (+3.62%) | 1,674,980 |
| 10 Jun 2019 | CNY | 13.36 | 13.65 | 13.2 | 13.53 | 13.53 | +0.2 (+1.50%) | 1,099,410 |
| 6 Jun 2019 | CNY | 13.8 | 13.85 | 13.26 | 13.33 | 13.33 | -0.41 (-2.98%) | 1,889,548 |
| 5 Jun 2019 | CNY | 14.23 | 14.23 | 13.71 | 13.74 | 13.74 | -0.25 (-1.79%) | 1,742,710 |
| 4 Jun 2019 | CNY | 14.18 | 14.23 | 13.96 | 13.99 | 13.99 | -0.21 (-1.48%) | 1,291,550 |
| 3 Jun 2019 | CNY | 14.53 | 14.57 | 14.11 | 14.2 | 14.2 | -0.33 (-2.27%) | 1,314,340 |
| 31 May 2019 | CNY | 14.33 | 14.57 | 14.26 | 14.53 | 14.53 | +0.2 (+1.40%) | 1,408,105 |
| 30 May 2019 | CNY | 14.48 | 14.48 | 14.22 | 14.33 | 14.33 | -0.16 (-1.10%) | 1,031,610 |
| 29 May 2019 | CNY | 14.43 | 14.55 | 14.35 | 14.49 | 14.49 | +0.06 (+0.42%) | 811,040 |
| 28 May 2019 | CNY | 14.54 | 14.61 | 14.43 | 14.43 | 14.43 | -0.06 (-0.41%) | 1,284,110 |
| 27 May 2019 | CNY | 14.13 | 14.55 | 14.1 | 14.49 | 14.49 | +0.31 (+2.19%) | 1,036,610 |
| 24 May 2019 | CNY | 14.05 | 14.31 | 14.05 | 14.18 | 14.18 | 0.0 (0.0%) | 686,460 |
| 23 May 2019 | CNY | 14.44 | 14.44 | 14.13 | 14.18 | 14.18 | -0.2 (-1.39%) | 1,123,900 |
| 22 May 2019 | CNY | 14.56 | 14.62 | 14.18 | 14.38 | 14.38 | -0.15 (-1.03%) | 1,161,310 |
| 21 May 2019 | CNY | 14.35 | 14.63 | 14.24 | 14.53 | 14.53 | +0.18 (+1.25%) | 1,139,970 |
| 20 May 2019 | CNY | 14.39 | 14.39 | 13.94 | 14.35 | 14.35 | -0.03 (-0.21%) | 1,140,400 |
| 17 May 2019 | CNY | 14.99 | 15.04 | 14.24 | 14.38 | 14.38 | -0.61 (-4.07%) | 1,986,040 |
| 16 May 2019 | CNY | 14.68 | 15.05 | 14.62 | 14.99 | 14.99 | +0.28 (+1.90%) | 1,873,357 |
| 15 May 2019 | CNY | 14.52 | 14.73 | 14.51 | 14.71 | 14.71 | +0.26 (+1.80%) | 1,591,020 |
| 14 May 2019 | CNY | 14.49 | 14.68 | 14.41 | 14.45 | 14.45 | -0.26 (-1.77%) | 1,757,132 |
| 13 May 2019 | CNY | 14.76 | 15.14 | 14.58 | 14.71 | 14.71 | +0.05 (+0.34%) | 3,017,390 |
| 10 May 2019 | CNY | 14.38 | 14.72 | 14.08 | 14.66 | 14.66 | +0.31 (+2.16%) | 2,253,110 |
| 9 May 2019 | CNY | 14.26 | 14.59 | 14.26 | 14.35 | 14.35 | -0.06 (-0.42%) | 1,285,847 |
| 8 May 2019 | CNY | 14.12 | 14.78 | 14.05 | 14.41 | 14.41 | +0.05 (+0.35%) | 2,081,680 |
| 7 May 2019 | CNY | 14.05 | 14.36 | 14 | 14.36 | 14.36 | +0.48 (+3.46%) | 2,384,131 |
| 6 May 2019 | CNY | 14.09 | 14.5 | 13.88 | 13.88 | 13.88 | -1.67 (-10.74%) | 2,675,698 |
| 26 Apr 2019 | CNY | 15.52 | 15.76 | 15.48 | 15.55 | 15.55 | -0.1 (-0.64%) | 1,259,971 |
| 25 Apr 2019 | CNY | 16.33 | 16.34 | 15.65 | 15.65 | 15.65 | -0.68 (-4.16%) | 2,035,000 |
| 24 Apr 2019 | CNY | 16.1 | 16.35 | 16.04 | 16.33 | 16.33 | +0.25 (+1.55%) | 1,392,330 |
| 23 Apr 2019 | CNY | 16.4 | 16.5 | 16.02 | 16.08 | 16.08 | -0.43 (-2.60%) | 2,387,830 |
