| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 8.98 | 9.23 | 8.9 | 9.18 | 9.18 | +0.3 (+3.38%) | 13,909,930 |
| 10 Jun 2019 | CNY | 8.88 | 8.95 | 8.81 | 8.88 | 8.88 | +0.1 (+1.14%) | 7,200,300 |
| 6 Jun 2019 | CNY | 9 | 9.03 | 8.74 | 8.78 | 8.78 | -0.22 (-2.44%) | 11,329,065 |
| 5 Jun 2019 | CNY | 9.05 | 9.08 | 8.95 | 9 | 9 | +0.01 (+0.11%) | 7,443,700 |
| 4 Jun 2019 | CNY | 9.23 | 9.25 | 8.91 | 8.99 | 8.99 | -0.34 (-3.64%) | 16,497,682 |
| 3 Jun 2019 | CNY | 9.4 | 9.52 | 9.3 | 9.33 | 9.33 | +0.01 (+0.11%) | 14,503,098 |
| 31 May 2019 | CNY | 9.34 | 9.4 | 9.26 | 9.32 | 9.32 | -0.12 (-1.27%) | 12,376,018 |
| 30 May 2019 | CNY | 9.2 | 9.46 | 9.11 | 9.44 | 9.44 | +0.23 (+2.50%) | 22,094,607 |
| 29 May 2019 | CNY | 9.23 | 9.39 | 9.18 | 9.21 | 9.21 | -0.08 (-0.86%) | 13,226,830 |
| 28 May 2019 | CNY | 9.31 | 9.54 | 9.25 | 9.29 | 9.29 | -0.1 (-1.06%) | 19,332,796 |
| 27 May 2019 | CNY | 9.27 | 9.48 | 9.03 | 9.39 | 9.39 | -0.14 (-1.47%) | 29,129,387 |
| 24 May 2019 | CNY | 8.94 | 9.77 | 8.83 | 9.53 | 9.53 | +0.65 (+7.32%) | 38,271,599 |
| 23 May 2019 | CNY | 8.94 | 9.14 | 8.82 | 8.88 | 8.88 | -0.12 (-1.33%) | 13,383,205 |
| 22 May 2019 | CNY | 9.19 | 9.19 | 8.95 | 9 | 9 | -0.19 (-2.07%) | 12,592,111 |
| 21 May 2019 | CNY | 9.03 | 9.24 | 8.93 | 9.19 | 9.19 | +0.06 (+0.66%) | 15,470,362 |
| 20 May 2019 | CNY | 9.04 | 9.26 | 8.86 | 9.13 | 9.13 | +0.09 (+1.00%) | 17,660,165 |
| 17 May 2019 | CNY | 9.53 | 9.56 | 8.97 | 9.04 | 9.04 | -0.52 (-5.44%) | 24,200,575 |
| 16 May 2019 | CNY | 9.61 | 9.79 | 9.55 | 9.56 | 9.56 | -0.01 (-0.10%) | 25,863,701 |
| 15 May 2019 | CNY | 9.44 | 9.58 | 9.33 | 9.57 | 9.57 | +0.24 (+2.57%) | 19,586,482 |
| 14 May 2019 | CNY | 9.31 | 9.56 | 9.24 | 9.33 | 9.33 | -0.12 (-1.27%) | 15,095,950 |
| 13 May 2019 | CNY | 9.62 | 9.62 | 9.36 | 9.45 | 9.45 | -0.28 (-2.88%) | 16,284,233 |
| 10 May 2019 | CNY | 9.45 | 9.77 | 9.2 | 9.73 | 9.73 | +0.4 (+4.29%) | 27,628,054 |
| 9 May 2019 | CNY | 9.32 | 9.64 | 9.25 | 9.33 | 9.33 | -0.13 (-1.37%) | 16,553,113 |
| 8 May 2019 | CNY | 9.36 | 9.79 | 9.11 | 9.46 | 9.46 | -0.06 (-0.63%) | 25,338,561 |
| 7 May 2019 | CNY | 9.6 | 9.74 | 9.28 | 9.52 | 9.52 | +0.08 (+0.85%) | 25,204,852 |
| 6 May 2019 | CNY | 9.9 | 10.09 | 9.44 | 9.44 | 9.44 | -1.28 (-11.94%) | 37,446,020 |
| 26 Apr 2019 | CNY | 11.1 | 11.13 | 10.5 | 10.72 | 10.72 | -0.48 (-4.29%) | 39,542,120 |
| 25 Apr 2019 | CNY | 11.85 | 11.87 | 11.11 | 11.2 | 11.2 | -0.74 (-6.20%) | 53,465,321 |
| 24 Apr 2019 | CNY | 11.71 | 12.19 | 11.67 | 11.94 | 11.94 | +0.33 (+2.84%) | 46,342,813 |
| 23 Apr 2019 | CNY | 12.57 | 12.6 | 11.5 | 11.61 | 11.61 | -1.04 (-8.22%) | 72,299,799 |
