| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 8.01 | 8.02 | 7.79 | 7.84 | 7.84 | -0.13 (-1.63%) | 11,747,981 |
| 30 May 2019 | CNY | 7.83 | 8.03 | 7.79 | 7.97 | 7.97 | +0.09 (+1.14%) | 13,718,144 |
| 29 May 2019 | CNY | 7.8 | 7.91 | 7.75 | 7.88 | 7.88 | +0.05 (+0.64%) | 10,051,461 |
| 28 May 2019 | CNY | 7.89 | 7.96 | 7.8 | 7.83 | 7.83 | -0.03 (-0.38%) | 9,364,760 |
| 27 May 2019 | CNY | 7.75 | 7.89 | 7.66 | 7.86 | 7.86 | +0.23 (+3.01%) | 10,297,431 |
| 24 May 2019 | CNY | 7.65 | 7.77 | 7.62 | 7.63 | 7.63 | -0.03 (-0.39%) | 6,968,934 |
| 23 May 2019 | CNY | 7.9 | 7.93 | 7.65 | 7.66 | 7.66 | -0.28 (-3.53%) | 14,310,234 |
| 22 May 2019 | CNY | 8.1 | 8.16 | 7.91 | 7.94 | 7.94 | -0.21 (-2.58%) | 14,990,624 |
| 21 May 2019 | CNY | 8.1 | 8.2 | 8.02 | 8.15 | 8.15 | +0.06 (+0.74%) | 13,523,710 |
| 20 May 2019 | CNY | 8.41 | 8.45 | 7.9 | 8.09 | 8.09 | -0.37 (-4.37%) | 20,386,473 |
| 17 May 2019 | CNY | 8.4 | 8.8 | 8.24 | 8.46 | 8.46 | +0.03 (+0.36%) | 39,149,915 |
| 16 May 2019 | CNY | 8.21 | 8.46 | 8.2 | 8.43 | 8.43 | +0.14 (+1.69%) | 21,637,617 |
| 15 May 2019 | CNY | 8.15 | 8.3 | 8.11 | 8.29 | 8.29 | +0.18 (+2.22%) | 18,949,098 |
| 14 May 2019 | CNY | 8.1 | 8.34 | 8.05 | 8.11 | 8.11 | -0.11 (-1.34%) | 16,693,330 |
| 13 May 2019 | CNY | 8.24 | 8.42 | 8.11 | 8.22 | 8.22 | -0.22 (-2.61%) | 21,890,873 |
| 10 May 2019 | CNY | 8.37 | 8.56 | 7.87 | 8.44 | 8.44 | +0.12 (+1.44%) | 36,436,220 |
| 9 May 2019 | CNY | 8.69 | 9.09 | 8.18 | 8.32 | 8.32 | -0.24 (-2.80%) | 49,499,376 |
| 8 May 2019 | CNY | 8.4 | 8.56 | 8.22 | 8.56 | 8.56 | +0.78 (+10.03%) | 16,840,639 |
| 7 May 2019 | CNY | 7.63 | 7.86 | 7.6 | 7.78 | 7.78 | +0.26 (+3.46%) | 16,720,509 |
| 6 May 2019 | CNY | 8.05 | 8.25 | 7.52 | 7.52 | 7.52 | -1.07 (-12.46%) | 24,773,621 |
| 26 Apr 2019 | CNY | 8.55 | 8.7 | 8.51 | 8.59 | 8.59 | 0.0 (0.0%) | 12,913,565 |
| 25 Apr 2019 | CNY | 9 | 9.09 | 8.51 | 8.59 | 8.59 | -0.48 (-5.29%) | 25,368,619 |
| 24 Apr 2019 | CNY | 9.14 | 9.19 | 8.91 | 9.07 | 9.07 | +0.02 (+0.22%) | 17,084,630 |
| 23 Apr 2019 | CNY | 9.38 | 9.38 | 8.94 | 9.05 | 9.05 | -0.26 (-2.79%) | 26,666,942 |
| 22 Apr 2019 | CNY | 9.23 | 9.54 | 9.21 | 9.31 | 9.31 | +0.08 (+0.87%) | 31,972,401 |
| 19 Apr 2019 | CNY | 9.25 | 9.28 | 9.08 | 9.23 | 9.23 | -0.03 (-0.32%) | 22,288,914 |
| 18 Apr 2019 | CNY | 9.38 | 9.48 | 9.18 | 9.26 | 9.26 | -0.08 (-0.86%) | 28,711,748 |
| 17 Apr 2019 | CNY | 9.4 | 9.5 | 9.3 | 9.34 | 9.34 | -0.11 (-1.16%) | 29,528,847 |
| 16 Apr 2019 | CNY | 9.56 | 9.66 | 9.11 | 9.45 | 9.45 | -0.24 (-2.48%) | 51,017,816 |
| 15 Apr 2019 | CNY | 10.05 | 10.2 | 9.64 | 9.69 | 9.69 | -0.11 (-1.12%) | 65,910,970 |
