| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2019 | CNY | 12.43 | 12.8 | 12.37 | 12.61 | 12.61 | +0.3 (+2.44%) | 2,112,500 |
| 4 Jun 2019 | CNY | 12.92 | 13.03 | 12.23 | 12.31 | 12.31 | -0.72 (-5.53%) | 3,000,000 |
| 3 Jun 2019 | CNY | 13.24 | 13.34 | 12.9 | 13.03 | 13.03 | -0.36 (-2.69%) | 3,359,210 |
| 31 May 2019 | CNY | 12.86 | 13.79 | 12.86 | 13.39 | 13.39 | +0.43 (+3.32%) | 5,968,210 |
| 30 May 2019 | CNY | 12.57 | 13.1 | 12.57 | 12.96 | 12.96 | +0.6 (+4.85%) | 4,258,029 |
| 29 May 2019 | CNY | 12.39 | 12.49 | 12.26 | 12.36 | 12.36 | +0.03 (+0.24%) | 963,229 |
| 28 May 2019 | CNY | 12.45 | 12.59 | 12.3 | 12.33 | 12.33 | -0.12 (-0.96%) | 1,402,000 |
| 27 May 2019 | CNY | 12.2 | 12.59 | 12.19 | 12.45 | 12.45 | +0.28 (+2.30%) | 1,312,100 |
| 24 May 2019 | CNY | 12.08 | 12.5 | 12.08 | 12.17 | 12.17 | -0.21 (-1.70%) | 1,140,195 |
| 23 May 2019 | CNY | 12.84 | 12.84 | 12.37 | 12.38 | 12.38 | -0.5 (-3.88%) | 1,798,200 |
| 22 May 2019 | CNY | 13.26 | 13.26 | 12.67 | 12.88 | 12.88 | -0.81 (-5.92%) | 2,214,500 |
| 21 May 2019 | CNY | 13.52 | 13.8 | 13.5 | 13.69 | 13.69 | +0.03 (+0.22%) | 2,439,494 |
| 20 May 2019 | CNY | 13.17 | 13.72 | 12.85 | 13.66 | 13.66 | +0.5 (+3.80%) | 1,993,900 |
| 17 May 2019 | CNY | 14.05 | 14.06 | 13.01 | 13.16 | 13.16 | -0.64 (-4.64%) | 2,828,956 |
| 16 May 2019 | CNY | 13.68 | 13.8 | 13.51 | 13.8 | 13.8 | +0.13 (+0.95%) | 3,168,361 |
| 15 May 2019 | CNY | 13.1 | 13.75 | 12.98 | 13.67 | 13.67 | +0.77 (+5.97%) | 4,215,461 |
| 14 May 2019 | CNY | 13.1 | 13.19 | 12.83 | 12.9 | 12.9 | -0.29 (-2.20%) | 2,102,900 |
| 13 May 2019 | CNY | 12.93 | 13.31 | 12.8 | 13.19 | 13.19 | +0.1 (+0.76%) | 2,310,076 |
| 10 May 2019 | CNY | 12.88 | 13.18 | 12.7 | 13.09 | 13.09 | +0.37 (+2.91%) | 2,483,912 |
| 9 May 2019 | CNY | 12.75 | 13.1 | 12.63 | 12.72 | 12.72 | +0.04 (+0.32%) | 1,612,661 |
| 8 May 2019 | CNY | 12.78 | 12.99 | 12.38 | 12.68 | 12.68 | -0.24 (-1.86%) | 1,905,022 |
| 7 May 2019 | CNY | 12.86 | 13.12 | 12.69 | 12.92 | 12.92 | +0.17 (+1.33%) | 2,371,269 |
| 6 May 2019 | CNY | 13.65 | 13.79 | 12.73 | 12.75 | 12.75 | -1.17 (-8.41%) | 4,494,137 |
| 26 Apr 2019 | CNY | 13.8 | 14.04 | 13.68 | 13.92 | 13.92 | +0.08 (+0.58%) | 2,413,389 |
| 25 Apr 2019 | CNY | 14.73 | 14.73 | 13.82 | 13.84 | 13.84 | -0.95 (-6.42%) | 3,571,800 |
| 24 Apr 2019 | CNY | 14.91 | 15.19 | 14.48 | 14.79 | 14.79 | -0.15 (-1.00%) | 3,474,168 |
| 23 Apr 2019 | CNY | 15.31 | 15.66 | 14.9 | 14.94 | 14.94 | -0.4 (-2.61%) | 4,973,222 |
| 22 Apr 2019 | CNY | 14.99 | 15.88 | 14.98 | 15.34 | 15.34 | +0.3 (+1.99%) | 7,261,725 |
| 19 Apr 2019 | CNY | 14.65 | 15.29 | 14.61 | 15.04 | 15.04 | +0.38 (+2.59%) | 4,667,172 |
| 18 Apr 2019 | CNY | 14.85 | 14.98 | 14.6 | 14.66 | 14.66 | -0.27 (-1.81%) | 3,089,249 |
