| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2019 | CNY | 10.4286 | 10.4286 | 10.0143 | 10.05 | 10.05 | -0.286 (-2.76%) | 1,500,678 |
| 5 Jun 2019 | CNY | 10.3571 | 10.4643 | 10.2857 | 10.3357 | 10.3357 | +0.057 (+0.56%) | 1,315,328 |
| 4 Jun 2019 | CNY | 10.4929 | 10.5714 | 10.2571 | 10.2786 | 10.2786 | -0.221 (-2.11%) | 1,921,542 |
| 3 Jun 2019 | CNY | 10.7786 | 10.8571 | 10.1286 | 10.5 | 10.5 | -0.3 (-2.78%) | 3,615,455 |
| 31 May 2019 | CNY | 10.9286 | 11.1143 | 10.8 | 10.8 | 10.8 | -0.193 (-1.75%) | 1,851,025 |
| 30 May 2019 | CNY | 11.1357 | 11.1357 | 10.7429 | 10.9929 | 10.9929 | -0.178 (-1.60%) | 2,667,680 |
| 29 May 2019 | CNY | 11.0071 | 11.2143 | 11.0071 | 11.1714 | 11.1714 | +0.064 (+0.58%) | 1,946,093 |
| 28 May 2019 | CNY | 11.4286 | 11.5143 | 11.0786 | 11.1071 | 11.1071 | -0.314 (-2.75%) | 2,648,436 |
| 27 May 2019 | CNY | 11.2857 | 11.4929 | 11.0357 | 11.4214 | 11.4214 | +0.157 (+1.39%) | 2,790,732 |
| 24 May 2019 | CNY | 10.8786 | 11.6929 | 10.8571 | 11.2643 | 11.2643 | +0.214 (+1.94%) | 2,956,954 |
| 23 May 2019 | CNY | 11.5714 | 11.5714 | 11 | 11.05 | 11.05 | -0.543 (-4.68%) | 3,362,340 |
| 22 May 2019 | CNY | 12.1214 | 12.1714 | 11.5571 | 11.5929 | 11.5929 | -0.393 (-3.28%) | 3,115,312 |
| 21 May 2019 | CNY | 11.8571 | 12.1357 | 11.5143 | 11.9857 | 11.9857 | +0.093 (+0.78%) | 3,578,485 |
| 20 May 2019 | CNY | 12.8929 | 13.1214 | 11.8929 | 11.8929 | 11.8929 | -1.321 (-10.00%) | 6,937,182 |
| 17 May 2019 | CNY | 14.1714 | 14.1714 | 13.1286 | 13.2143 | 13.2143 | -0.871 (-6.19%) | 7,042,704 |
| 16 May 2019 | CNY | 14.0357 | 14.4 | 13.7214 | 14.0857 | 14.0857 | +0.136 (+0.97%) | 7,717,866 |
| 15 May 2019 | CNY | 13.5214 | 14.0429 | 13.3429 | 13.95 | 13.95 | +0.65 (+4.89%) | 7,526,862 |
| 14 May 2019 | CNY | 13.0786 | 13.6786 | 13 | 13.3 | 13.3 | -0.186 (-1.38%) | 5,296,072 |
| 13 May 2019 | CNY | 13.8571 | 13.8571 | 13.3 | 13.4857 | 13.4857 | -0.464 (-3.33%) | 7,174,529 |
| 10 May 2019 | CNY | 13.7714 | 14.3 | 12.8571 | 13.95 | 13.95 | +0.307 (+2.25%) | 9,866,207 |
| 9 May 2019 | CNY | 13.9214 | 14.1429 | 13.4643 | 13.6429 | 13.6429 | -0.664 (-4.64%) | 8,206,742 |
| 8 May 2019 | CNY | 13.6929 | 14.6214 | 13.2929 | 14.3071 | 14.3071 | -0.464 (-3.14%) | 14,020,699 |
| 7 May 2019 | CNY | 13.7143 | 15.0071 | 13.7143 | 14.7714 | 14.7714 | +1.129 (+8.27%) | 16,092,745 |
| 6 May 2019 | CNY | 13.7857 | 14.6929 | 13.2857 | 13.6429 | 13.6429 | -0.764 (-5.30%) | 11,931,287 |
| 26 Apr 2019 | CNY | 13.1214 | 14.4071 | 12.9214 | 14.4071 | 14.4071 | +1.307 (+9.98%) | 15,031,745 |
| 25 Apr 2019 | CNY | 12.9571 | 13.8857 | 12.9214 | 13.1 | 13.1 | +0.193 (+1.49%) | 10,362,261 |
| 24 Apr 2019 | CNY | 12.8571 | 13.2143 | 12.5 | 12.9071 | 12.9071 | +0.193 (+1.52%) | 4,604,303 |
| 23 Apr 2019 | CNY | 13.2857 | 13.4214 | 12.6857 | 12.7143 | 12.7143 | -1.071 (-7.77%) | 7,080,572 |
| 22 Apr 2019 | CNY | 13.0929 | 14.0357 | 13.0571 | 13.7857 | 13.7857 | +0.95 (+7.40%) | 13,516,890 |
| 19 Apr 2019 | CNY | 12.7857 | 13.7857 | 12.3286 | 12.8357 | 12.8357 | +0.15 (+1.18%) | 10,204,083 |
