| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 9.6 | 10.1 | 9.56 | 10.02 | 10.02 | +0.43 (+4.48%) | 16,894,959 |
| 10 Jun 2019 | CNY | 9.59 | 9.65 | 9.4 | 9.59 | 9.59 | +0.11 (+1.16%) | 8,555,249 |
| 6 Jun 2019 | CNY | 9.73 | 9.74 | 9.47 | 9.48 | 9.48 | -0.25 (-2.57%) | 9,283,976 |
| 5 Jun 2019 | CNY | 9.8 | 9.89 | 9.7 | 9.73 | 9.73 | +0.02 (+0.21%) | 9,981,548 |
| 4 Jun 2019 | CNY | 9.96 | 9.96 | 9.66 | 9.71 | 9.71 | -0.25 (-2.51%) | 12,653,298 |
| 3 Jun 2019 | CNY | 9.81 | 10.26 | 9.65 | 9.96 | 9.96 | +0.16 (+1.63%) | 21,827,212 |
| 31 May 2019 | CNY | 9.85 | 9.95 | 9.75 | 9.8 | 9.8 | -0.06 (-0.61%) | 8,525,108 |
| 30 May 2019 | CNY | 9.96 | 9.98 | 9.72 | 9.86 | 9.86 | -0.13 (-1.30%) | 9,859,254 |
| 29 May 2019 | CNY | 9.93 | 10.07 | 9.85 | 9.99 | 9.99 | +0.05 (+0.50%) | 9,646,368 |
| 28 May 2019 | CNY | 10.1 | 10.15 | 9.88 | 9.94 | 9.94 | -0.12 (-1.19%) | 11,935,766 |
| 27 May 2019 | CNY | 9.73 | 10.08 | 9.66 | 10.06 | 10.06 | +0.25 (+2.55%) | 13,186,823 |
| 24 May 2019 | CNY | 9.72 | 10 | 9.7 | 9.81 | 9.81 | +0.1 (+1.03%) | 12,040,541 |
| 23 May 2019 | CNY | 10.06 | 10.07 | 9.68 | 9.71 | 9.71 | -0.26 (-2.61%) | 11,284,215 |
| 22 May 2019 | CNY | 10.21 | 10.22 | 9.88 | 9.97 | 9.97 | -0.22 (-2.16%) | 9,994,855 |
| 21 May 2019 | CNY | 10.1 | 10.29 | 10 | 10.19 | 10.19 | +0.09 (+0.89%) | 11,714,453 |
| 20 May 2019 | CNY | 9.96 | 10.11 | 9.67 | 10.1 | 10.1 | +0.02 (+0.20%) | 17,125,872 |
| 17 May 2019 | CNY | 10.8 | 10.81 | 10.05 | 10.08 | 10.08 | -0.7 (-6.49%) | 20,966,189 |
| 16 May 2019 | CNY | 10.77 | 10.81 | 10.68 | 10.78 | 10.78 | +0.04 (+0.37%) | 11,458,803 |
| 15 May 2019 | CNY | 10.77 | 10.88 | 10.63 | 10.74 | 10.74 | +0.12 (+1.13%) | 16,875,324 |
| 14 May 2019 | CNY | 10.4 | 10.74 | 10.38 | 10.62 | 10.62 | +0.01 (+0.09%) | 14,738,521 |
| 13 May 2019 | CNY | 10.82 | 10.88 | 10.54 | 10.61 | 10.61 | -0.31 (-2.84%) | 14,999,405 |
| 10 May 2019 | CNY | 10.85 | 11 | 10.34 | 10.92 | 10.92 | +0.25 (+2.34%) | 21,929,100 |
| 9 May 2019 | CNY | 10.8 | 10.97 | 10.66 | 10.67 | 10.67 | -0.21 (-1.93%) | 12,266,172 |
| 8 May 2019 | CNY | 10.99 | 11.23 | 10.81 | 10.88 | 10.88 | -0.28 (-2.51%) | 13,068,592 |
| 7 May 2019 | CNY | 11.07 | 11.24 | 10.91 | 11.16 | 11.16 | +0.23 (+2.10%) | 13,391,660 |
| 6 May 2019 | CNY | 10.99 | 11.47 | 10.44 | 10.93 | 10.93 | -1.69 (-13.39%) | 25,308,528 |
| 26 Apr 2019 | CNY | 12.57 | 12.93 | 12.52 | 12.62 | 12.62 | -0.25 (-1.94%) | 16,227,037 |
| 25 Apr 2019 | CNY | 13.38 | 13.52 | 12.73 | 12.87 | 12.87 | -0.52 (-3.88%) | 20,869,292 |
| 24 Apr 2019 | CNY | 13.2 | 13.53 | 13.14 | 13.39 | 13.39 | +0.19 (+1.44%) | 17,402,491 |
| 23 Apr 2019 | CNY | 14.01 | 14.03 | 13.09 | 13.2 | 13.2 | -1.1 (-7.69%) | 30,622,604 |
