| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 8.76 | 8.88 | 8.65 | 8.75 | 8.75 | +0.01 (+0.11%) | 1,567,100 |
| 30 May 2019 | CNY | 8.77 | 8.81 | 8.7 | 8.74 | 8.74 | -0.08 (-0.91%) | 1,338,385 |
| 29 May 2019 | CNY | 8.83 | 8.93 | 8.78 | 8.82 | 8.82 | 0.0 (0.0%) | 1,482,340 |
| 28 May 2019 | CNY | 8.9 | 8.96 | 8.78 | 8.82 | 8.82 | -0.09 (-1.01%) | 2,080,742 |
| 27 May 2019 | CNY | 8.74 | 8.93 | 8.66 | 8.91 | 8.91 | +0.09 (+1.02%) | 2,409,201 |
| 24 May 2019 | CNY | 8.58 | 8.99 | 8.48 | 8.82 | 8.82 | +0.24 (+2.80%) | 3,033,852 |
| 23 May 2019 | CNY | 8.72 | 8.75 | 8.4 | 8.58 | 8.58 | -0.22 (-2.50%) | 2,351,030 |
| 22 May 2019 | CNY | 8.76 | 8.91 | 8.7 | 8.8 | 8.8 | -0.05 (-0.56%) | 1,926,175 |
| 21 May 2019 | CNY | 8.69 | 8.86 | 8.65 | 8.85 | 8.85 | +0.15 (+1.72%) | 2,302,100 |
| 20 May 2019 | CNY | 8.85 | 8.85 | 8.6 | 8.7 | 8.7 | -0.14 (-1.58%) | 2,382,400 |
| 17 May 2019 | CNY | 9.24 | 9.28 | 8.7 | 8.84 | 8.84 | -0.41 (-4.43%) | 3,204,710 |
| 16 May 2019 | CNY | 9.14 | 9.25 | 9.06 | 9.25 | 9.25 | +0.11 (+1.20%) | 2,582,000 |
| 15 May 2019 | CNY | 8.93 | 9.17 | 8.93 | 9.14 | 9.14 | +0.25 (+2.81%) | 2,405,357 |
| 14 May 2019 | CNY | 8.89 | 9.04 | 8.81 | 8.89 | 8.89 | -0.05 (-0.56%) | 1,797,557 |
| 13 May 2019 | CNY | 9.11 | 9.11 | 8.89 | 8.94 | 8.94 | -0.18 (-1.97%) | 2,608,500 |
| 10 May 2019 | CNY | 8.95 | 9.2 | 8.82 | 9.12 | 9.12 | +0.28 (+3.17%) | 2,795,200 |
| 9 May 2019 | CNY | 8.85 | 9.04 | 8.81 | 8.84 | 8.84 | -0.06 (-0.67%) | 2,084,010 |
| 8 May 2019 | CNY | 8.8 | 9.16 | 8.67 | 8.9 | 8.9 | -0.05 (-0.56%) | 2,176,150 |
| 7 May 2019 | CNY | 8.91 | 8.99 | 8.8 | 8.95 | 8.95 | +0.13 (+1.47%) | 2,285,960 |
| 6 May 2019 | CNY | 9.5 | 9.5 | 8.74 | 8.82 | 8.82 | -1.05 (-10.64%) | 4,714,282 |
| 26 Apr 2019 | CNY | 9.76 | 10.05 | 9.67 | 9.87 | 9.87 | +0.11 (+1.13%) | 3,453,676 |
| 25 Apr 2019 | CNY | 10.36 | 10.39 | 9.71 | 9.76 | 9.76 | -0.67 (-6.42%) | 5,783,475 |
| 24 Apr 2019 | CNY | 10.09 | 10.46 | 10.09 | 10.43 | 10.43 | +0.34 (+3.37%) | 4,598,001 |
| 23 Apr 2019 | CNY | 10.47 | 10.52 | 10.02 | 10.09 | 10.09 | -0.4 (-3.81%) | 4,558,376 |
| 22 Apr 2019 | CNY | 10.79 | 10.88 | 10.45 | 10.49 | 10.49 | -0.33 (-3.05%) | 4,777,184 |
| 19 Apr 2019 | CNY | 10.52 | 10.88 | 10.47 | 10.82 | 10.82 | +0.24 (+2.27%) | 5,210,229 |
| 18 Apr 2019 | CNY | 10.84 | 10.99 | 10.55 | 10.58 | 10.58 | -0.3 (-2.76%) | 5,457,596 |
| 17 Apr 2019 | CNY | 10.8 | 11.07 | 10.7 | 10.88 | 10.88 | +0.12 (+1.12%) | 6,252,460 |
| 16 Apr 2019 | CNY | 10.57 | 10.84 | 10.43 | 10.76 | 10.76 | +0.06 (+0.56%) | 6,098,907 |
| 15 Apr 2019 | CNY | 11.6 | 11.64 | 10.7 | 10.7 | 10.7 | -0.66 (-5.81%) | 10,714,700 |
