| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2019 | CNY | 15.87 | 15.9 | 15.65 | 15.8 | 15.8 | -0.07 (-0.44%) | 1,938,343 |
| 29 May 2019 | CNY | 15.51 | 15.88 | 15.5 | 15.87 | 15.87 | +0.32 (+2.06%) | 2,644,261 |
| 28 May 2019 | CNY | 15.27 | 15.75 | 15.23 | 15.55 | 15.55 | +0.26 (+1.70%) | 2,805,005 |
| 27 May 2019 | CNY | 14.62 | 15.33 | 14.55 | 15.29 | 15.29 | +0.68 (+4.65%) | 2,776,044 |
| 24 May 2019 | CNY | 14.49 | 14.79 | 14.37 | 14.61 | 14.61 | +0.1 (+0.69%) | 1,666,596 |
| 23 May 2019 | CNY | 14.95 | 14.95 | 14.39 | 14.51 | 14.51 | -0.41 (-2.75%) | 2,034,760 |
| 22 May 2019 | CNY | 14.86 | 15.05 | 14.85 | 14.92 | 14.92 | +0.06 (+0.40%) | 1,653,633 |
| 21 May 2019 | CNY | 14.47 | 15.08 | 14.47 | 14.86 | 14.86 | +0.21 (+1.43%) | 2,503,780 |
| 20 May 2019 | CNY | 15.02 | 15.08 | 14.11 | 14.65 | 14.65 | -0.48 (-3.17%) | 4,165,058 |
| 17 May 2019 | CNY | 15.58 | 15.59 | 15 | 15.13 | 15.13 | -0.42 (-2.70%) | 2,275,010 |
| 16 May 2019 | CNY | 15.44 | 15.57 | 15.33 | 15.55 | 15.55 | +0.1 (+0.65%) | 1,725,168 |
| 15 May 2019 | CNY | 15.33 | 15.55 | 15.25 | 15.45 | 15.45 | +0.23 (+1.51%) | 2,204,164 |
| 14 May 2019 | CNY | 15.19 | 15.43 | 15.05 | 15.22 | 15.22 | -0.12 (-0.78%) | 1,723,873 |
| 13 May 2019 | CNY | 15.42 | 15.59 | 15.26 | 15.34 | 15.34 | -0.28 (-1.79%) | 1,638,094 |
| 10 May 2019 | CNY | 15.35 | 15.69 | 14.97 | 15.62 | 15.62 | +0.45 (+2.97%) | 3,166,809 |
| 9 May 2019 | CNY | 15.55 | 15.57 | 15.17 | 15.17 | 15.17 | -0.32 (-2.07%) | 1,732,430 |
| 8 May 2019 | CNY | 15.44 | 15.72 | 15.22 | 15.49 | 15.49 | -0.09 (-0.58%) | 2,243,535 |
| 7 May 2019 | CNY | 16.08 | 16.15 | 15.28 | 15.58 | 15.58 | -0.47 (-2.93%) | 4,493,253 |
| 6 May 2019 | CNY | 16 | 16.65 | 15.58 | 16.05 | 16.05 | -0.19 (-1.17%) | 5,506,113 |
| 26 Apr 2019 | CNY | 15.6 | 16.36 | 14.89 | 16.24 | 16.24 | +0.21 (+1.31%) | 8,031,258 |
| 25 Apr 2019 | CNY | 16.02 | 16.47 | 16 | 16.03 | 16.03 | +0.01 (+0.06%) | 4,349,791 |
| 24 Apr 2019 | CNY | 16.43 | 16.45 | 15.8 | 16.02 | 16.02 | -0.31 (-1.90%) | 4,587,504 |
| 23 Apr 2019 | CNY | 16.19 | 16.41 | 16.15 | 16.33 | 16.33 | +0.14 (+0.86%) | 2,790,408 |
| 22 Apr 2019 | CNY | 16.29 | 16.43 | 16.11 | 16.19 | 16.19 | -0.09 (-0.55%) | 3,928,501 |
| 19 Apr 2019 | CNY | 16.48 | 16.54 | 16.07 | 16.28 | 16.28 | -0.15 (-0.91%) | 5,026,217 |
| 18 Apr 2019 | CNY | 16.87 | 16.91 | 16.25 | 16.43 | 16.43 | -0.55 (-3.24%) | 8,148,323 |
| 17 Apr 2019 | CNY | 17.17 | 17.48 | 16.94 | 16.98 | 16.98 | -0.23 (-1.34%) | 4,904,861 |
| 16 Apr 2019 | CNY | 17.09 | 17.21 | 16.84 | 17.21 | 17.21 | +0.18 (+1.06%) | 3,192,139 |
| 15 Apr 2019 | CNY | 17.18 | 17.4 | 17.01 | 17.03 | 17.03 | -0.09 (-0.53%) | 4,127,759 |
| 12 Apr 2019 | CNY | 16.63 | 17.19 | 16.57 | 17.12 | 17.12 | +0.51 (+3.07%) | 5,016,801 |
