| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2019 | CNY | 11.6 | 11.74 | 11.59 | 11.65 | 11.65 | +0.03 (+0.26%) | 910,200 |
| 23 May 2019 | CNY | 11.69 | 11.73 | 11.56 | 11.62 | 11.62 | -0.07 (-0.60%) | 1,621,800 |
| 22 May 2019 | CNY | 11.9 | 11.92 | 11.65 | 11.69 | 11.69 | -0.22 (-1.85%) | 1,440,850 |
| 21 May 2019 | CNY | 11.81 | 11.96 | 11.76 | 11.91 | 11.91 | +0.1 (+0.85%) | 1,645,400 |
| 20 May 2019 | CNY | 11.5 | 11.82 | 11.49 | 11.81 | 11.81 | +0.31 (+2.70%) | 1,577,500 |
| 17 May 2019 | CNY | 11.9 | 11.92 | 11.5 | 11.5 | 11.5 | -0.35 (-2.95%) | 2,107,900 |
| 16 May 2019 | CNY | 11.91 | 11.96 | 11.79 | 11.85 | 11.85 | -0.06 (-0.50%) | 1,664,614 |
| 15 May 2019 | CNY | 11.54 | 11.97 | 11.54 | 11.91 | 11.91 | +0.41 (+3.57%) | 2,895,000 |
| 14 May 2019 | CNY | 11.43 | 11.68 | 11.32 | 11.5 | 11.5 | -0.1 (-0.86%) | 1,741,000 |
| 13 May 2019 | CNY | 11.76 | 11.92 | 11.49 | 11.6 | 11.6 | -0.37 (-3.09%) | 2,806,650 |
| 10 May 2019 | CNY | 11.8 | 12.05 | 11.51 | 11.97 | 11.97 | +0.23 (+1.96%) | 5,147,100 |
| 9 May 2019 | CNY | 12.4 | 12.58 | 11.6 | 11.74 | 11.74 | -0.91 (-7.19%) | 7,065,400 |
| 8 May 2019 | CNY | 13.14 | 13.21 | 12.49 | 12.65 | 12.65 | -0.78 (-5.81%) | 6,274,013 |
| 7 May 2019 | CNY | 12.71 | 13.48 | 12.71 | 13.43 | 13.43 | +0.4 (+3.07%) | 9,209,853 |
| 6 May 2019 | CNY | 12.01 | 13.3 | 12.01 | 13.03 | 13.03 | +1.23 (+10.42%) | 10,546,375 |
| 26 Apr 2019 | CNY | 11.55 | 11.97 | 11.5 | 11.8 | 11.8 | +0.17 (+1.46%) | 2,465,150 |
| 25 Apr 2019 | CNY | 12.09 | 12.09 | 11.61 | 11.63 | 11.63 | -0.21 (-1.77%) | 2,216,700 |
| 24 Apr 2019 | CNY | 12.04 | 12.05 | 11.71 | 11.84 | 11.84 | -0.13 (-1.09%) | 2,433,350 |
| 23 Apr 2019 | CNY | 11.63 | 12.06 | 11.5 | 11.97 | 11.97 | +0.29 (+2.48%) | 2,612,181 |
| 22 Apr 2019 | CNY | 11.8 | 11.95 | 11.67 | 11.68 | 11.68 | -0.17 (-1.43%) | 2,108,549 |
| 19 Apr 2019 | CNY | 11.86 | 12.02 | 11.68 | 11.85 | 11.85 | -0.01 (-0.08%) | 2,245,040 |
| 18 Apr 2019 | CNY | 11.89 | 12.04 | 11.7 | 11.86 | 11.86 | 0.0 (0.0%) | 2,243,827 |
| 17 Apr 2019 | CNY | 11.92 | 12.12 | 11.79 | 11.86 | 11.86 | -0.13 (-1.08%) | 2,609,368 |
| 16 Apr 2019 | CNY | 11.66 | 12 | 11.55 | 11.99 | 11.99 | +0.24 (+2.04%) | 2,844,015 |
| 15 Apr 2019 | CNY | 11.77 | 12.01 | 11.7 | 11.75 | 11.75 | -0.02 (-0.17%) | 2,071,700 |
| 12 Apr 2019 | CNY | 12.11 | 12.13 | 11.71 | 11.77 | 11.77 | -0.26 (-2.16%) | 2,589,766 |
| 11 Apr 2019 | CNY | 12 | 12.17 | 11.81 | 12.03 | 12.03 | +0.12 (+1.01%) | 2,164,374 |
| 10 Apr 2019 | CNY | 11.86 | 12.18 | 11.69 | 11.91 | 11.91 | +0.05 (+0.42%) | 2,482,084 |
| 9 Apr 2019 | CNY | 11.76 | 11.97 | 11.7 | 11.86 | 11.86 | -0.03 (-0.25%) | 1,543,300 |
| 8 Apr 2019 | CNY | 12.1 | 12.18 | 11.71 | 11.89 | 11.89 | -0.08 (-0.67%) | 2,445,640 |
