| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2019 | CNY | 14.78 | 14.81 | 14.55 | 14.64 | 14.64 | -0.01 (-0.07%) | 1,014,945 |
| 4 Jun 2019 | CNY | 14.99 | 14.99 | 14.63 | 14.65 | 14.65 | -0.25 (-1.68%) | 1,398,607 |
| 3 Jun 2019 | CNY | 15.18 | 15.18 | 14.85 | 14.9 | 14.9 | -0.27 (-1.78%) | 1,477,329 |
| 31 May 2019 | CNY | 15.15 | 15.28 | 15.03 | 15.17 | 15.17 | -0.03 (-0.20%) | 1,186,853 |
| 30 May 2019 | CNY | 15.17 | 15.2 | 14.96 | 15.2 | 15.2 | +0.04 (+0.26%) | 1,684,479 |
| 29 May 2019 | CNY | 15.43 | 15.43 | 15.06 | 15.16 | 15.16 | -0.26 (-1.69%) | 1,931,899 |
| 28 May 2019 | CNY | 15.49 | 15.59 | 15.36 | 15.42 | 15.42 | -0.17 (-1.09%) | 1,454,890 |
| 27 May 2019 | CNY | 15.4 | 15.69 | 15.29 | 15.59 | 15.59 | +0.16 (+1.04%) | 1,975,746 |
| 24 May 2019 | CNY | 15.09 | 16.1 | 15.09 | 15.43 | 15.43 | +0.59 (+3.98%) | 5,329,029 |
| 23 May 2019 | CNY | 15.03 | 15.06 | 14.73 | 14.84 | 14.84 | -0.25 (-1.66%) | 1,828,945 |
| 22 May 2019 | CNY | 15.15 | 15.23 | 15.02 | 15.09 | 15.09 | -0.05 (-0.33%) | 1,294,065 |
| 21 May 2019 | CNY | 15.01 | 15.25 | 15.01 | 15.14 | 15.14 | +0.13 (+0.87%) | 1,064,067 |
| 20 May 2019 | CNY | 15.35 | 15.35 | 14.96 | 15.01 | 15.01 | -0.22 (-1.44%) | 1,620,916 |
| 17 May 2019 | CNY | 15.8 | 15.8 | 15.16 | 15.23 | 15.23 | -0.58 (-3.67%) | 2,443,745 |
| 16 May 2019 | CNY | 15.85 | 15.89 | 15.74 | 15.81 | 15.81 | -0.14 (-0.88%) | 1,685,096 |
| 15 May 2019 | CNY | 15.8 | 15.97 | 15.64 | 15.95 | 15.95 | +0.23 (+1.46%) | 2,422,808 |
| 14 May 2019 | CNY | 15.76 | 15.94 | 15.63 | 15.72 | 15.72 | -0.32 (-2.00%) | 2,080,941 |
| 13 May 2019 | CNY | 16 | 16.14 | 15.91 | 16.04 | 16.04 | -0.09 (-0.56%) | 1,006,885 |
| 10 May 2019 | CNY | 15.77 | 16.3 | 15.58 | 16.13 | 16.13 | +0.44 (+2.80%) | 1,856,404 |
| 9 May 2019 | CNY | 16.1 | 16.32 | 15.66 | 15.69 | 15.69 | -0.39 (-2.43%) | 2,755,374 |
| 8 May 2019 | CNY | 15.77 | 16.27 | 15.55 | 16.08 | 16.08 | +0.04 (+0.25%) | 2,194,935 |
| 7 May 2019 | CNY | 15.97 | 16.42 | 15.78 | 16.04 | 16.04 | +0.07 (+0.44%) | 2,680,857 |
| 6 May 2019 | CNY | 16.8 | 16.84 | 15.95 | 15.97 | 15.97 | -0.99 (-5.84%) | 3,013,800 |
| 26 Apr 2019 | CNY | 16.94 | 17.09 | 16.44 | 16.96 | 16.96 | +0.02 (+0.12%) | 5,299,797 |
| 25 Apr 2019 | CNY | 17.03 | 17.29 | 16.86 | 16.94 | 16.94 | -0.23 (-1.34%) | 2,310,333 |
| 24 Apr 2019 | CNY | 17.19 | 17.49 | 17.06 | 17.17 | 17.17 | -0.04 (-0.23%) | 3,134,900 |
| 23 Apr 2019 | CNY | 17.4 | 17.5 | 17.16 | 17.21 | 17.21 | -0.22 (-1.26%) | 1,662,083 |
| 22 Apr 2019 | CNY | 17.67 | 17.69 | 17.36 | 17.43 | 17.43 | -0.15 (-0.85%) | 2,078,050 |
| 19 Apr 2019 | CNY | 17.7 | 17.84 | 17.35 | 17.58 | 17.58 | -0.1 (-0.57%) | 3,336,629 |
| 18 Apr 2019 | CNY | 18.23 | 18.26 | 17.65 | 17.68 | 17.68 | -0.48 (-2.64%) | 3,258,608 |
