| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 7.41 | 7.72 | 7.32 | 7.39 | 7.39 | +0.05 (+0.68%) | 17,036,791 |
| 30 May 2019 | CNY | 7.42 | 7.46 | 7.1 | 7.34 | 7.34 | -0.21 (-2.78%) | 15,470,598 |
| 29 May 2019 | CNY | 7.5 | 7.57 | 7.39 | 7.55 | 7.55 | +0.05 (+0.67%) | 9,548,587 |
| 28 May 2019 | CNY | 7.6 | 7.66 | 7.49 | 7.5 | 7.5 | -0.17 (-2.22%) | 12,657,990 |
| 27 May 2019 | CNY | 7.57 | 7.73 | 7.31 | 7.67 | 7.67 | +0.17 (+2.27%) | 14,955,784 |
| 24 May 2019 | CNY | 7.59 | 7.77 | 7.5 | 7.5 | 7.5 | -0.13 (-1.70%) | 13,706,703 |
| 23 May 2019 | CNY | 7.85 | 7.88 | 7.55 | 7.63 | 7.63 | -0.07 (-0.91%) | 19,334,354 |
| 22 May 2019 | CNY | 7.99 | 8.32 | 7.58 | 7.7 | 7.7 | -0.23 (-2.90%) | 29,545,201 |
| 21 May 2019 | CNY | 7.37 | 7.93 | 7.3 | 7.93 | 7.93 | +0.72 (+9.99%) | 26,833,599 |
| 20 May 2019 | CNY | 8.03 | 8.03 | 7.18 | 7.21 | 7.21 | -0.77 (-9.65%) | 24,544,399 |
| 17 May 2019 | CNY | 8.56 | 8.57 | 7.89 | 7.98 | 7.98 | -0.61 (-7.10%) | 21,380,248 |
| 16 May 2019 | CNY | 8.46 | 8.67 | 8.31 | 8.59 | 8.59 | +0.01 (+0.12%) | 18,933,156 |
| 15 May 2019 | CNY | 8.38 | 8.61 | 7.96 | 8.58 | 8.58 | +0.02 (+0.23%) | 29,200,112 |
| 14 May 2019 | CNY | 8.42 | 8.67 | 8.32 | 8.56 | 8.56 | +0.02 (+0.23%) | 18,032,980 |
| 13 May 2019 | CNY | 9.24 | 9.34 | 8.44 | 8.54 | 8.54 | -0.84 (-8.96%) | 22,675,070 |
| 10 May 2019 | CNY | 9.31 | 9.47 | 9.07 | 9.38 | 9.38 | +0.11 (+1.19%) | 9,048,995 |
| 9 May 2019 | CNY | 9.51 | 9.6 | 9.25 | 9.27 | 9.27 | -0.33 (-3.44%) | 8,239,000 |
| 8 May 2019 | CNY | 9.71 | 9.75 | 9.3 | 9.6 | 9.6 | -0.21 (-2.14%) | 8,523,102 |
| 7 May 2019 | CNY | 9.8 | 9.92 | 9.6 | 9.81 | 9.81 | 0.0 (0.0%) | 12,468,771 |
| 6 May 2019 | CNY | 9.73 | 10.2 | 9.56 | 9.81 | 9.81 | -0.76 (-7.19%) | 19,456,829 |
| 26 Apr 2019 | CNY | 10.71 | 10.89 | 10.52 | 10.57 | 10.57 | -0.23 (-2.13%) | 8,251,733 |
| 25 Apr 2019 | CNY | 11.3 | 11.39 | 10.75 | 10.8 | 10.8 | -0.65 (-5.68%) | 10,606,186 |
| 24 Apr 2019 | CNY | 11 | 11.57 | 10.93 | 11.45 | 11.45 | +0.36 (+3.25%) | 16,456,776 |
| 23 Apr 2019 | CNY | 11.4 | 11.46 | 11.03 | 11.09 | 11.09 | -0.33 (-2.89%) | 7,897,142 |
| 22 Apr 2019 | CNY | 11.8 | 11.8 | 11.39 | 11.42 | 11.42 | -0.34 (-2.89%) | 8,680,590 |
| 19 Apr 2019 | CNY | 11.9 | 11.91 | 11.66 | 11.76 | 11.76 | -0.12 (-1.01%) | 8,164,341 |
| 18 Apr 2019 | CNY | 11.98 | 12 | 11.83 | 11.88 | 11.88 | -0.07 (-0.59%) | 5,428,629 |
| 17 Apr 2019 | CNY | 11.84 | 12.08 | 11.84 | 11.95 | 11.95 | +0.03 (+0.25%) | 7,064,708 |
| 16 Apr 2019 | CNY | 11.79 | 11.93 | 11.61 | 11.92 | 11.92 | +0.17 (+1.45%) | 7,967,088 |
| 15 Apr 2019 | CNY | 12.34 | 12.39 | 11.73 | 11.75 | 11.75 | -0.53 (-4.32%) | 10,314,251 |
