| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 8.72 | 8.81 | 8.72 | 8.79 | 8.79 | +0.09 (+1.03%) | 4,151,059 |
| 10 Jun 2019 | CNY | 8.7 | 8.76 | 8.65 | 8.7 | 8.7 | 0.0 (0.0%) | 2,362,941 |
| 6 Jun 2019 | CNY | 8.75 | 8.78 | 8.68 | 8.7 | 8.7 | 0.0 (0.0%) | 1,984,151 |
| 5 Jun 2019 | CNY | 8.89 | 8.9 | 8.68 | 8.7 | 8.7 | -0.1 (-1.14%) | 2,801,081 |
| 4 Jun 2019 | CNY | 8.88 | 8.91 | 8.66 | 8.8 | 8.8 | -0.1 (-1.12%) | 2,867,958 |
| 3 Jun 2019 | CNY | 8.86 | 8.97 | 8.81 | 8.9 | 8.9 | -0.01 (-0.11%) | 3,376,506 |
| 31 May 2019 | CNY | 8.78 | 8.92 | 8.76 | 8.91 | 8.91 | +0.13 (+1.48%) | 5,056,475 |
| 30 May 2019 | CNY | 8.66 | 8.82 | 8.58 | 8.78 | 8.78 | +0.15 (+1.74%) | 4,820,622 |
| 29 May 2019 | CNY | 8.53 | 8.74 | 8.51 | 8.63 | 8.63 | +0.1 (+1.17%) | 4,022,756 |
| 28 May 2019 | CNY | 8.5 | 8.59 | 8.47 | 8.53 | 8.53 | +0.02 (+0.24%) | 3,562,700 |
| 27 May 2019 | CNY | 8.54 | 8.54 | 8.4 | 8.51 | 8.51 | +0.03 (+0.35%) | 2,643,400 |
| 24 May 2019 | CNY | 8.33 | 8.5 | 8.33 | 8.48 | 8.48 | +0.09 (+1.07%) | 3,673,307 |
| 23 May 2019 | CNY | 8.27 | 8.43 | 8.22 | 8.39 | 8.39 | +0.1 (+1.21%) | 4,630,098 |
| 22 May 2019 | CNY | 8.28 | 8.35 | 8.23 | 8.29 | 8.29 | +0.01 (+0.12%) | 4,962,710 |
| 21 May 2019 | CNY | 8.21 | 8.33 | 8.16 | 8.28 | 8.28 | +0.11 (+1.35%) | 3,687,701 |
| 20 May 2019 | CNY | 8.23 | 8.24 | 8.12 | 8.17 | 8.17 | 0.0 (0.0%) | 4,817,795 |
| 17 May 2019 | CNY | 8.5 | 8.5 | 8.13 | 8.17 | 8.17 | -0.31 (-3.66%) | 6,328,559 |
| 16 May 2019 | CNY | 8.41 | 8.51 | 8.41 | 8.48 | 8.48 | +0.02 (+0.24%) | 4,455,370 |
| 15 May 2019 | CNY | 8.39 | 8.52 | 8.35 | 8.46 | 8.46 | +0.09 (+1.08%) | 4,504,509 |
| 14 May 2019 | CNY | 8.24 | 8.41 | 8.17 | 8.37 | 8.37 | +0.13 (+1.58%) | 5,935,780 |
| 13 May 2019 | CNY | 8.12 | 8.37 | 8.07 | 8.24 | 8.24 | +0.05 (+0.61%) | 5,610,736 |
| 10 May 2019 | CNY | 7.96 | 8.28 | 7.94 | 8.19 | 8.19 | +0.29 (+3.67%) | 7,499,494 |
| 9 May 2019 | CNY | 8.1 | 8.15 | 7.9 | 7.9 | 7.9 | -0.25 (-3.07%) | 7,228,169 |
| 8 May 2019 | CNY | 8.39 | 8.39 | 8.14 | 8.15 | 8.15 | -0.28 (-3.32%) | 10,072,749 |
| 7 May 2019 | CNY | 8.54 | 8.59 | 8.41 | 8.43 | 8.43 | -0.1 (-1.17%) | 4,987,459 |
| 6 May 2019 | CNY | 8.69 | 8.69 | 8.38 | 8.53 | 8.53 | -0.19 (-2.18%) | 5,827,162 |
| 26 Apr 2019 | CNY | 8.75 | 8.76 | 8.68 | 8.72 | 8.72 | -0.04 (-0.46%) | 3,406,186 |
| 25 Apr 2019 | CNY | 8.86 | 8.86 | 8.76 | 8.76 | 8.76 | -0.11 (-1.24%) | 3,525,316 |
| 24 Apr 2019 | CNY | 8.94 | 8.94 | 8.78 | 8.87 | 8.87 | -0.04 (-0.45%) | 5,693,527 |
| 23 Apr 2019 | CNY | 9.04 | 9.07 | 8.9 | 8.91 | 8.91 | -0.13 (-1.44%) | 6,212,307 |
