| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2019 | CNY | 14.74 | 15.08 | 14.74 | 14.91 | 14.91 | +0.22 (+1.50%) | 712,257 |
| 4 Jun 2019 | CNY | 15 | 15.07 | 14.61 | 14.69 | 14.69 | -0.32 (-2.13%) | 732,190 |
| 3 Jun 2019 | CNY | 15.23 | 15.37 | 14.9 | 15.01 | 15.01 | -0.22 (-1.44%) | 701,905 |
| 31 May 2019 | CNY | 15.6 | 15.77 | 15.2 | 15.23 | 15.23 | +0.1 (+0.66%) | 738,251 |
| 30 May 2019 | CNY | 15.18 | 15.28 | 15 | 15.13 | 15.13 | -0.01 (-0.07%) | 463,251 |
| 29 May 2019 | CNY | 15.04 | 15.29 | 15.02 | 15.14 | 15.14 | +0.08 (+0.53%) | 323,800 |
| 28 May 2019 | CNY | 15.18 | 15.28 | 15.01 | 15.06 | 15.06 | -0.06 (-0.40%) | 472,830 |
| 27 May 2019 | CNY | 14.8 | 15.17 | 14.8 | 15.12 | 15.12 | +0.32 (+2.16%) | 559,320 |
| 24 May 2019 | CNY | 14.73 | 14.97 | 14.67 | 14.8 | 14.8 | -0.1 (-0.67%) | 427,960 |
| 23 May 2019 | CNY | 15.04 | 15.19 | 14.79 | 14.9 | 14.9 | -0.14 (-0.93%) | 557,890 |
| 22 May 2019 | CNY | 15.25 | 15.43 | 14.95 | 15.04 | 15.04 | -0.12 (-0.79%) | 589,960 |
| 21 May 2019 | CNY | 14.89 | 15.24 | 14.83 | 15.16 | 15.16 | +0.31 (+2.09%) | 583,323 |
| 20 May 2019 | CNY | 15 | 15.17 | 14.58 | 14.85 | 14.85 | -0.15 (-1%) | 632,436 |
| 17 May 2019 | CNY | 15.8 | 15.8 | 14.96 | 15 | 15 | -0.7 (-4.46%) | 882,340 |
| 16 May 2019 | CNY | 15.69 | 15.85 | 15.61 | 15.7 | 15.7 | +0.05 (+0.32%) | 775,830 |
| 15 May 2019 | CNY | 15.42 | 15.76 | 15.42 | 15.65 | 15.65 | +0.38 (+2.49%) | 614,000 |
| 14 May 2019 | CNY | 15.28 | 15.54 | 15.18 | 15.27 | 15.27 | -0.19 (-1.23%) | 463,380 |
| 13 May 2019 | CNY | 15.36 | 15.55 | 15.25 | 15.46 | 15.46 | +0.04 (+0.26%) | 564,750 |
| 10 May 2019 | CNY | 15.05 | 15.46 | 14.75 | 15.42 | 15.42 | +0.42 (+2.80%) | 757,884 |
| 9 May 2019 | CNY | 14.99 | 15.17 | 14.82 | 15 | 15 | -0.05 (-0.33%) | 471,286 |
| 8 May 2019 | CNY | 14.81 | 15.26 | 14.62 | 15.05 | 15.05 | +0.02 (+0.13%) | 764,788 |
| 7 May 2019 | CNY | 14.96 | 15.1 | 14.7 | 15.03 | 15.03 | +0.26 (+1.76%) | 638,342 |
| 6 May 2019 | CNY | 15.85 | 15.85 | 14.74 | 14.77 | 14.77 | -2.03 (-12.08%) | 1,365,420 |
| 26 Apr 2019 | CNY | 17.22 | 17.31 | 16.76 | 16.8 | 16.8 | -0.42 (-2.44%) | 1,348,939 |
| 25 Apr 2019 | CNY | 18.22 | 18.22 | 17.2 | 17.22 | 17.22 | -1.13 (-6.16%) | 2,215,176 |
| 24 Apr 2019 | CNY | 18.2 | 18.56 | 17.91 | 18.35 | 18.35 | -0.25 (-1.34%) | 2,355,545 |
| 23 Apr 2019 | CNY | 18.05 | 19.6 | 17.99 | 18.6 | 18.6 | +0.7 (+3.91%) | 3,454,337 |
| 22 Apr 2019 | CNY | 18.51 | 18.57 | 17.85 | 17.9 | 17.9 | -0.6 (-3.24%) | 1,111,292 |
| 19 Apr 2019 | CNY | 18.41 | 18.58 | 18.3 | 18.5 | 18.5 | +0.12 (+0.65%) | 1,070,598 |
| 18 Apr 2019 | CNY | 18.56 | 18.56 | 18.31 | 18.38 | 18.38 | -0.08 (-0.43%) | 1,043,890 |
