| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 8.09 | 8.7 | 8.01 | 8.49 | 8.49 | +0.45 (+5.60%) | 13,503,328 |
| 10 Jun 2019 | CNY | 8.11 | 8.18 | 7.92 | 8.04 | 8.04 | 0.0 (0.0%) | 8,881,320 |
| 6 Jun 2019 | CNY | 8.28 | 8.31 | 8 | 8.04 | 8.04 | -0.06 (-0.74%) | 11,455,905 |
| 5 Jun 2019 | CNY | 8.5 | 8.72 | 8.08 | 8.1 | 8.1 | -0.35 (-4.14%) | 13,127,761 |
| 4 Jun 2019 | CNY | 8.42 | 8.63 | 8 | 8.45 | 8.45 | +0.03 (+0.36%) | 16,509,202 |
| 3 Jun 2019 | CNY | 9.38 | 9.47 | 8.42 | 8.42 | 8.42 | -0.94 (-10.04%) | 26,671,797 |
| 31 May 2019 | CNY | 9.43 | 9.5 | 9.27 | 9.36 | 9.36 | -0.06 (-0.64%) | 11,506,502 |
| 30 May 2019 | CNY | 9.22 | 9.56 | 9.12 | 9.42 | 9.42 | +0.16 (+1.73%) | 16,622,184 |
| 29 May 2019 | CNY | 9.19 | 9.46 | 9.16 | 9.26 | 9.26 | +0.05 (+0.54%) | 12,799,633 |
| 28 May 2019 | CNY | 8.87 | 9.6 | 8.78 | 9.21 | 9.21 | +0.36 (+4.07%) | 24,031,811 |
| 27 May 2019 | CNY | 8.52 | 8.92 | 8.52 | 8.85 | 8.85 | +0.32 (+3.75%) | 12,525,833 |
| 24 May 2019 | CNY | 8.45 | 8.89 | 8.36 | 8.53 | 8.53 | +0.08 (+0.95%) | 9,554,875 |
| 23 May 2019 | CNY | 8.65 | 8.74 | 8.38 | 8.45 | 8.45 | -0.25 (-2.87%) | 9,291,226 |
| 22 May 2019 | CNY | 8.86 | 8.98 | 8.66 | 8.7 | 8.7 | -0.14 (-1.58%) | 10,371,112 |
| 21 May 2019 | CNY | 8.46 | 8.9 | 8.39 | 8.84 | 8.84 | +0.25 (+2.91%) | 11,905,737 |
| 20 May 2019 | CNY | 8.61 | 8.65 | 8.11 | 8.59 | 8.59 | +0.01 (+0.12%) | 11,069,151 |
| 17 May 2019 | CNY | 8.74 | 9.07 | 8.48 | 8.58 | 8.58 | -0.18 (-2.05%) | 18,847,231 |
| 16 May 2019 | CNY | 8.8 | 8.88 | 8.6 | 8.76 | 8.76 | -0.09 (-1.02%) | 14,538,223 |
| 15 May 2019 | CNY | 8.34 | 8.97 | 8.31 | 8.85 | 8.85 | +0.65 (+7.93%) | 21,080,219 |
| 14 May 2019 | CNY | 8.32 | 8.48 | 8.2 | 8.2 | 8.2 | -0.27 (-3.19%) | 11,812,415 |
| 13 May 2019 | CNY | 8.59 | 8.61 | 8.33 | 8.47 | 8.47 | -0.22 (-2.53%) | 17,272,988 |
| 10 May 2019 | CNY | 8.11 | 8.69 | 7.95 | 8.69 | 8.69 | +0.79 (+10%) | 25,738,695 |
| 9 May 2019 | CNY | 8.16 | 8.24 | 7.83 | 7.9 | 7.9 | -0.28 (-3.42%) | 11,135,838 |
| 8 May 2019 | CNY | 7.93 | 8.38 | 7.85 | 8.18 | 8.18 | -0.05 (-0.61%) | 11,582,987 |
| 7 May 2019 | CNY | 8.14 | 8.44 | 7.96 | 8.23 | 8.23 | +0.08 (+0.98%) | 15,935,829 |
| 6 May 2019 | CNY | 8.5 | 8.85 | 8.15 | 8.15 | 8.15 | -0.85 (-9.44%) | 21,952,067 |
| 26 Apr 2019 | CNY | 9.45 | 9.45 | 8.91 | 9 | 9 | -0.47 (-4.96%) | 21,713,893 |
| 25 Apr 2019 | CNY | 10.5 | 10.56 | 9.47 | 9.47 | 9.47 | -1.05 (-9.98%) | 32,203,855 |
| 24 Apr 2019 | CNY | 10.36 | 10.6 | 10.07 | 10.52 | 10.52 | +0.11 (+1.06%) | 20,215,177 |
| 23 Apr 2019 | CNY | 10.35 | 10.87 | 10.29 | 10.41 | 10.41 | -0.01 (-0.10%) | 25,570,482 |
