| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 7.56 | 7.98 | 7.46 | 7.88 | 7.88 | +0.3 (+3.96%) | 41,742,064 |
| 10 Jun 2019 | CNY | 7.65 | 7.75 | 7.47 | 7.58 | 7.58 | -0.02 (-0.26%) | 19,484,192 |
| 6 Jun 2019 | CNY | 7.88 | 7.88 | 7.56 | 7.6 | 7.6 | -0.34 (-4.28%) | 31,904,165 |
| 5 Jun 2019 | CNY | 7.83 | 7.99 | 7.63 | 7.94 | 7.94 | +0.2 (+2.58%) | 46,460,318 |
| 4 Jun 2019 | CNY | 7.83 | 7.95 | 7.64 | 7.74 | 7.74 | -0.16 (-2.03%) | 38,937,319 |
| 3 Jun 2019 | CNY | 7.61 | 7.97 | 7.55 | 7.9 | 7.9 | +0.3 (+3.95%) | 53,349,334 |
| 31 May 2019 | CNY | 7.61 | 7.71 | 7.55 | 7.6 | 7.6 | -0.03 (-0.39%) | 23,934,774 |
| 30 May 2019 | CNY | 7.51 | 7.73 | 7.35 | 7.63 | 7.63 | +0.06 (+0.79%) | 28,208,175 |
| 29 May 2019 | CNY | 7.58 | 7.8 | 7.54 | 7.57 | 7.57 | -0.09 (-1.17%) | 26,359,856 |
| 28 May 2019 | CNY | 7.56 | 7.96 | 7.56 | 7.66 | 7.66 | +0.26 (+3.51%) | 49,481,408 |
| 27 May 2019 | CNY | 7.2 | 7.43 | 7.16 | 7.4 | 7.4 | +0.18 (+2.49%) | 19,600,035 |
| 24 May 2019 | CNY | 7.3 | 7.39 | 7.15 | 7.22 | 7.22 | -0.2 (-2.70%) | 19,689,300 |
| 23 May 2019 | CNY | 7.46 | 7.69 | 7.25 | 7.42 | 7.42 | +0.01 (+0.13%) | 32,400,920 |
| 22 May 2019 | CNY | 7.57 | 7.59 | 7.33 | 7.41 | 7.41 | -0.16 (-2.11%) | 19,502,480 |
| 21 May 2019 | CNY | 7.31 | 7.66 | 7.29 | 7.57 | 7.57 | +0.2 (+2.71%) | 26,717,524 |
| 20 May 2019 | CNY | 7.28 | 7.5 | 7.06 | 7.37 | 7.37 | +0.09 (+1.24%) | 22,675,183 |
| 17 May 2019 | CNY | 7.7 | 7.8 | 7.23 | 7.28 | 7.28 | -0.4 (-5.21%) | 29,254,071 |
| 16 May 2019 | CNY | 7.65 | 7.79 | 7.56 | 7.68 | 7.68 | -0.01 (-0.13%) | 22,849,655 |
| 15 May 2019 | CNY | 7.57 | 7.85 | 7.55 | 7.69 | 7.69 | +0.21 (+2.81%) | 29,093,247 |
| 14 May 2019 | CNY | 7.29 | 7.67 | 7.24 | 7.48 | 7.48 | +0.07 (+0.94%) | 30,339,542 |
| 13 May 2019 | CNY | 7.37 | 7.54 | 7.32 | 7.41 | 7.41 | -0.01 (-0.13%) | 20,897,888 |
| 10 May 2019 | CNY | 7.23 | 7.46 | 7.05 | 7.42 | 7.42 | +0.29 (+4.07%) | 34,127,011 |
| 9 May 2019 | CNY | 7.21 | 7.32 | 7.1 | 7.13 | 7.13 | -0.15 (-2.06%) | 17,636,950 |
| 8 May 2019 | CNY | 7.02 | 7.48 | 6.98 | 7.28 | 7.28 | 0.0 (0.0%) | 25,949,250 |
| 7 May 2019 | CNY | 7.27 | 7.38 | 6.96 | 7.28 | 7.28 | +0.09 (+1.25%) | 27,649,276 |
| 6 May 2019 | CNY | 7.56 | 7.64 | 7.09 | 7.19 | 7.19 | -0.88 (-10.90%) | 38,824,232 |
| 26 Apr 2019 | CNY | 8.4 | 8.43 | 8.04 | 8.07 | 8.07 | -0.36 (-4.27%) | 39,060,717 |
| 25 Apr 2019 | CNY | 8.71 | 8.94 | 8.37 | 8.43 | 8.43 | -0.39 (-4.42%) | 36,447,353 |
| 24 Apr 2019 | CNY | 9.05 | 9.05 | 8.62 | 8.82 | 8.82 | -0.32 (-3.50%) | 53,019,748 |
| 23 Apr 2019 | CNY | 8.8 | 9.32 | 8.74 | 9.14 | 9.14 | +0.3 (+3.39%) | 76,904,462 |
