| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 9.34 | 9.58 | 9.2 | 9.58 | 9.58 | +0.28 (+3.01%) | 9,027,557 |
| 10 Jun 2019 | CNY | 9.34 | 9.41 | 9.2 | 9.3 | 9.3 | -0.03 (-0.32%) | 7,342,562 |
| 6 Jun 2019 | CNY | 9.62 | 9.67 | 9.27 | 9.33 | 9.33 | -0.29 (-3.01%) | 7,354,185 |
| 5 Jun 2019 | CNY | 9.76 | 9.83 | 9.62 | 9.62 | 9.62 | -0.12 (-1.23%) | 5,758,052 |
| 4 Jun 2019 | CNY | 9.66 | 9.76 | 9.53 | 9.74 | 9.74 | +0.09 (+0.93%) | 8,459,050 |
| 3 Jun 2019 | CNY | 9.91 | 9.96 | 9.6 | 9.65 | 9.65 | -0.22 (-2.23%) | 8,020,852 |
| 31 May 2019 | CNY | 10 | 10.03 | 9.76 | 9.87 | 9.87 | -0.13 (-1.30%) | 10,175,851 |
| 30 May 2019 | CNY | 9.92 | 10.02 | 9.75 | 10 | 10 | +0.01 (+0.10%) | 9,215,860 |
| 29 May 2019 | CNY | 9.85 | 10.12 | 9.79 | 9.99 | 9.99 | +0.14 (+1.42%) | 10,106,546 |
| 28 May 2019 | CNY | 9.96 | 10.03 | 9.83 | 9.85 | 9.85 | -0.08 (-0.81%) | 7,825,613 |
| 27 May 2019 | CNY | 9.73 | 10 | 9.59 | 9.93 | 9.93 | +0.16 (+1.64%) | 10,505,152 |
| 24 May 2019 | CNY | 9.77 | 9.93 | 9.68 | 9.77 | 9.77 | -0.01 (-0.10%) | 7,518,667 |
| 23 May 2019 | CNY | 9.92 | 10.11 | 9.72 | 9.78 | 9.78 | -0.2 (-2.00%) | 9,835,167 |
| 22 May 2019 | CNY | 10.18 | 10.28 | 9.86 | 9.98 | 9.98 | -0.22 (-2.16%) | 11,592,518 |
| 21 May 2019 | CNY | 10.28 | 10.33 | 10.04 | 10.2 | 10.2 | -0.03 (-0.29%) | 11,498,499 |
| 20 May 2019 | CNY | 10.12 | 10.41 | 10.1 | 10.23 | 10.23 | +0.13 (+1.29%) | 14,051,803 |
| 17 May 2019 | CNY | 10.29 | 10.52 | 10.05 | 10.1 | 10.1 | -0.19 (-1.85%) | 16,091,500 |
| 16 May 2019 | CNY | 10.23 | 10.52 | 10.21 | 10.29 | 10.29 | 0.0 (0.0%) | 15,422,510 |
| 15 May 2019 | CNY | 10.18 | 10.37 | 10.1 | 10.29 | 10.29 | +0.14 (+1.38%) | 16,376,740 |
| 14 May 2019 | CNY | 9.88 | 10.36 | 9.82 | 10.15 | 10.15 | +0.11 (+1.10%) | 18,631,088 |
| 13 May 2019 | CNY | 9.93 | 10.26 | 9.87 | 10.04 | 10.04 | -0.01 (-0.10%) | 15,810,120 |
| 10 May 2019 | CNY | 9.81 | 10.14 | 9.51 | 10.05 | 10.05 | +0.3 (+3.08%) | 20,553,388 |
| 9 May 2019 | CNY | 9.73 | 9.95 | 9.67 | 9.75 | 9.75 | +0.02 (+0.21%) | 10,776,781 |
| 8 May 2019 | CNY | 9.48 | 9.87 | 9.27 | 9.73 | 9.73 | +0.14 (+1.46%) | 14,355,000 |
| 7 May 2019 | CNY | 9.27 | 9.66 | 9.27 | 9.59 | 9.59 | +0.34 (+3.68%) | 14,187,720 |
| 6 May 2019 | CNY | 9.65 | 9.77 | 9.1 | 9.25 | 9.25 | -1.91 (-17.11%) | 19,233,341 |
| 26 Apr 2019 | CNY | 10.8 | 11.29 | 10.69 | 11.16 | 11.16 | +0.36 (+3.33%) | 38,547,239 |
| 25 Apr 2019 | CNY | 11.09 | 11.35 | 10.76 | 10.8 | 10.8 | -0.29 (-2.61%) | 28,205,172 |
| 24 Apr 2019 | CNY | 11.01 | 11.1 | 10.53 | 11.09 | 11.09 | +0.06 (+0.54%) | 22,463,373 |
| 23 Apr 2019 | CNY | 10.96 | 11.23 | 10.88 | 11.03 | 11.03 | +0.07 (+0.64%) | 24,474,165 |
