| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 10.5274 | 10.6361 | 10.4272 | 10.6361 | 10.6361 | +0.092 (+0.87%) | 17,701,722 |
| 30 May 2019 | CNY | 10.4439 | 10.6361 | 10.3603 | 10.5442 | 10.5442 | +0.034 (+0.32%) | 14,907,737 |
| 29 May 2019 | CNY | 10.4188 | 10.6361 | 10.4021 | 10.5107 | 10.5107 | +0.042 (+0.40%) | 13,152,318 |
| 28 May 2019 | CNY | 10.5525 | 10.6611 | 10.4105 | 10.469 | 10.469 | -0.092 (-0.87%) | 14,744,528 |
| 27 May 2019 | CNY | 10.2183 | 10.5692 | 10.1097 | 10.5609 | 10.5609 | +0.418 (+4.12%) | 16,056,437 |
| 24 May 2019 | CNY | 10.3353 | 10.4272 | 10.1264 | 10.1431 | 10.1431 | -0.376 (-3.57%) | 14,161,803 |
| 23 May 2019 | CNY | 10.4606 | 10.7697 | 10.3854 | 10.5191 | 10.5191 | -0.025 (-0.24%) | 19,029,170 |
| 22 May 2019 | CNY | 10.5943 | 10.7447 | 10.3938 | 10.5442 | 10.5442 | -0.117 (-1.10%) | 16,432,294 |
| 21 May 2019 | CNY | 10.5358 | 10.6695 | 10.3854 | 10.6611 | 10.6611 | +0.084 (+0.79%) | 21,194,667 |
| 20 May 2019 | CNY | 10.0345 | 10.8032 | 10.0345 | 10.5776 | 10.5776 | +0.618 (+6.21%) | 27,213,966 |
| 17 May 2019 | CNY | 10.6444 | 10.6444 | 9.9593 | 9.9593 | 9.9593 | -0.685 (-6.44%) | 17,869,460 |
| 16 May 2019 | CNY | 10.5191 | 10.7865 | 10.4355 | 10.6444 | 10.6444 | +0.134 (+1.27%) | 18,605,628 |
| 15 May 2019 | CNY | 10.4606 | 10.5609 | 10.3687 | 10.5107 | 10.5107 | +0.142 (+1.37%) | 14,393,012 |
| 14 May 2019 | CNY | 10.2768 | 10.7196 | 10.2016 | 10.3687 | 10.3687 | -0.042 (-0.40%) | 21,489,827 |
| 13 May 2019 | CNY | 10.5107 | 10.5692 | 10.3186 | 10.4105 | 10.4105 | -0.217 (-2.04%) | 12,471,041 |
| 10 May 2019 | CNY | 10.1682 | 10.7781 | 9.976 | 10.6277 | 10.6277 | +0.51 (+5.04%) | 20,789,820 |
| 9 May 2019 | CNY | 10.0679 | 10.3771 | 9.9844 | 10.118 | 10.118 | 0.0 (0.0%) | 11,918,869 |
| 8 May 2019 | CNY | 9.9092 | 10.2851 | 9.8006 | 10.118 | 10.118 | -0.075 (-0.74%) | 12,490,279 |
| 7 May 2019 | CNY | 10.0178 | 10.2684 | 9.7755 | 10.1932 | 10.1932 | +0.276 (+2.78%) | 12,981,257 |
| 6 May 2019 | CNY | 10.4606 | 10.6611 | 9.8423 | 9.9175 | 9.9175 | -1.128 (-10.21%) | 17,792,360 |
| 26 Apr 2019 | CNY | 11.0956 | 11.246 | 10.987 | 11.0455 | 11.0455 | +0.034 (+0.30%) | 11,406,752 |
| 25 Apr 2019 | CNY | 11.6972 | 11.7139 | 10.9118 | 11.012 | 11.012 | -0.677 (-5.79%) | 17,152,365 |
| 24 Apr 2019 | CNY | 11.5635 | 11.7306 | 11.4799 | 11.6888 | 11.6888 | +0.092 (+0.79%) | 9,005,126 |
| 23 Apr 2019 | CNY | 12.1149 | 12.1233 | 11.5468 | 11.5969 | 11.5969 | -0.393 (-3.28%) | 17,490,163 |
| 22 Apr 2019 | CNY | 12.3071 | 12.3656 | 11.9812 | 11.9896 | 11.9896 | -0.242 (-1.98%) | 11,852,744 |
| 19 Apr 2019 | CNY | 12.3154 | 12.3154 | 12.0147 | 12.2319 | 12.2319 | -0.092 (-0.75%) | 11,916,104 |
| 18 Apr 2019 | CNY | 12.2653 | 12.4742 | 12.0564 | 12.3238 | 12.3238 | +0.075 (+0.61%) | 17,158,067 |
| 17 Apr 2019 | CNY | 12.1985 | 12.4742 | 12.1316 | 12.2486 | 12.2486 | +0.025 (+0.21%) | 18,627,371 |
| 16 Apr 2019 | CNY | 11.9812 | 12.3071 | 11.622 | 12.2235 | 12.2235 | +0.15 (+1.25%) | 22,855,306 |
| 15 Apr 2019 | CNY | 12.4408 | 12.658 | 12.0481 | 12.0731 | 12.0731 | -0.201 (-1.63%) | 19,427,405 |
