| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 7.35 | 8 | 7.31 | 7.99 | 7.99 | +0.66 (+9.00%) | 53,017,378 |
| 10 Jun 2019 | CNY | 6.7 | 7.33 | 6.69 | 7.33 | 7.33 | +0.67 (+10.06%) | 30,207,762 |
| 6 Jun 2019 | CNY | 6.75 | 6.89 | 6.62 | 6.66 | 6.66 | -0.09 (-1.33%) | 9,638,614 |
| 5 Jun 2019 | CNY | 6.93 | 7 | 6.66 | 6.75 | 6.75 | +0.01 (+0.15%) | 12,368,156 |
| 4 Jun 2019 | CNY | 7.14 | 7.19 | 6.66 | 6.74 | 6.74 | -0.3 (-4.26%) | 13,420,174 |
| 3 Jun 2019 | CNY | 7.4 | 7.4 | 7 | 7.04 | 7.04 | -0.4 (-5.38%) | 20,861,336 |
| 31 May 2019 | CNY | 7.14 | 7.98 | 7.02 | 7.44 | 7.44 | -0.02 (-0.27%) | 39,245,832 |
| 30 May 2019 | CNY | 6.91 | 7.5 | 6.88 | 7.46 | 7.46 | +0.64 (+9.38%) | 39,069,506 |
| 29 May 2019 | CNY | 6.7 | 7.03 | 6.68 | 6.82 | 6.82 | +0.26 (+3.96%) | 12,522,637 |
| 28 May 2019 | CNY | 6.56 | 6.69 | 6.51 | 6.56 | 6.56 | -0.05 (-0.76%) | 5,053,523 |
| 27 May 2019 | CNY | 6.38 | 6.63 | 6.27 | 6.61 | 6.61 | +0.23 (+3.61%) | 5,486,002 |
| 24 May 2019 | CNY | 6.46 | 6.73 | 6.32 | 6.38 | 6.38 | -0.18 (-2.74%) | 5,520,225 |
| 23 May 2019 | CNY | 6.79 | 6.94 | 6.5 | 6.56 | 6.56 | -0.23 (-3.39%) | 7,675,569 |
| 22 May 2019 | CNY | 6.62 | 6.92 | 6.51 | 6.79 | 6.79 | +0.05 (+0.74%) | 13,155,110 |
| 21 May 2019 | CNY | 6.25 | 6.85 | 6.16 | 6.74 | 6.74 | +0.4 (+6.31%) | 12,988,118 |
| 20 May 2019 | CNY | 6.28 | 6.42 | 5.96 | 6.34 | 6.34 | +0.13 (+2.09%) | 5,505,950 |
| 17 May 2019 | CNY | 6.42 | 6.46 | 6.2 | 6.21 | 6.21 | -0.25 (-3.87%) | 6,056,102 |
| 16 May 2019 | CNY | 6.15 | 6.5 | 6.15 | 6.46 | 6.46 | +0.31 (+5.04%) | 7,642,016 |
| 15 May 2019 | CNY | 6.08 | 6.18 | 6.05 | 6.15 | 6.15 | +0.07 (+1.15%) | 3,584,123 |
| 14 May 2019 | CNY | 6 | 6.18 | 6 | 6.08 | 6.08 | -0.03 (-0.49%) | 3,208,690 |
| 13 May 2019 | CNY | 6 | 6.15 | 5.95 | 6.11 | 6.11 | +0.06 (+0.99%) | 3,293,248 |
| 10 May 2019 | CNY | 5.94 | 6.09 | 5.85 | 6.05 | 6.05 | +0.17 (+2.89%) | 3,617,352 |
| 9 May 2019 | CNY | 5.82 | 6.02 | 5.82 | 5.88 | 5.88 | +0.01 (+0.17%) | 3,231,102 |
| 8 May 2019 | CNY | 5.74 | 5.95 | 5.71 | 5.87 | 5.87 | -0.02 (-0.34%) | 2,750,449 |
| 7 May 2019 | CNY | 5.85 | 6.01 | 5.8 | 5.89 | 5.89 | +0.04 (+0.68%) | 3,327,260 |
| 6 May 2019 | CNY | 6.2 | 6.27 | 5.81 | 5.85 | 5.85 | -0.75 (-11.36%) | 4,980,580 |
| 26 Apr 2019 | CNY | 6.72 | 6.77 | 6.6 | 6.6 | 6.6 | -0.12 (-1.79%) | 4,691,328 |
| 25 Apr 2019 | CNY | 7.04 | 7.08 | 6.72 | 6.72 | 6.72 | -0.34 (-4.82%) | 7,090,895 |
| 24 Apr 2019 | CNY | 7.07 | 7.1 | 6.93 | 7.06 | 7.06 | 0.0 (0.0%) | 5,350,792 |
| 23 Apr 2019 | CNY | 7.14 | 7.19 | 6.95 | 7.06 | 7.06 | -0.06 (-0.84%) | 8,319,352 |
