| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 8.22 | 8.37 | 8.1 | 8.24 | 8.24 | +0.02 (+0.24%) | 1,882,712 |
| 30 May 2019 | CNY | 7.97 | 8.34 | 7.94 | 8.22 | 8.22 | +0.23 (+2.88%) | 2,274,928 |
| 29 May 2019 | CNY | 8.06 | 8.06 | 7.86 | 7.99 | 7.99 | -0.06 (-0.75%) | 1,316,052 |
| 28 May 2019 | CNY | 8.1 | 8.2 | 8.04 | 8.05 | 8.05 | -0.09 (-1.11%) | 1,363,200 |
| 27 May 2019 | CNY | 8.04 | 8.17 | 7.86 | 8.14 | 8.14 | +0.16 (+2.01%) | 1,440,700 |
| 24 May 2019 | CNY | 7.94 | 8.15 | 7.92 | 7.98 | 7.98 | -0.04 (-0.50%) | 1,460,700 |
| 23 May 2019 | CNY | 8.19 | 8.33 | 7.99 | 8.02 | 8.02 | -0.14 (-1.72%) | 1,348,790 |
| 22 May 2019 | CNY | 8.37 | 8.39 | 8.15 | 8.16 | 8.16 | -0.21 (-2.51%) | 1,621,600 |
| 21 May 2019 | CNY | 8.16 | 8.47 | 8.16 | 8.37 | 8.37 | +0.05 (+0.60%) | 1,682,548 |
| 20 May 2019 | CNY | 8.56 | 8.64 | 8.1 | 8.32 | 8.32 | -0.34 (-3.93%) | 1,936,946 |
| 17 May 2019 | CNY | 8.79 | 8.94 | 8.5 | 8.66 | 8.66 | -0.22 (-2.48%) | 2,925,457 |
| 16 May 2019 | CNY | 8.98 | 9.07 | 8.76 | 8.88 | 8.88 | -0.19 (-2.09%) | 3,848,767 |
| 15 May 2019 | CNY | 9.05 | 9.36 | 8.81 | 9.07 | 9.07 | +0.03 (+0.33%) | 7,205,024 |
| 14 May 2019 | CNY | 8.4 | 9.51 | 8 | 9.04 | 9.04 | +0.16 (+1.80%) | 7,819,075 |
| 13 May 2019 | CNY | 8 | 8.88 | 7.97 | 8.88 | 8.88 | +0.73 (+8.96%) | 3,282,506 |
| 10 May 2019 | CNY | 8.1 | 8.25 | 7.8 | 8.15 | 8.15 | +0.12 (+1.49%) | 2,061,700 |
| 9 May 2019 | CNY | 7.79 | 8.08 | 7.77 | 8.03 | 8.03 | -0.01 (-0.12%) | 1,377,131 |
| 8 May 2019 | CNY | 7.98 | 8.28 | 7.81 | 8.04 | 8.04 | -0.14 (-1.71%) | 1,599,873 |
| 7 May 2019 | CNY | 8.15 | 8.19 | 7.91 | 8.18 | 8.18 | +0.15 (+1.87%) | 2,356,900 |
| 6 May 2019 | CNY | 8.5 | 8.5 | 7.85 | 8.03 | 8.03 | -0.96 (-10.68%) | 3,472,904 |
| 26 Apr 2019 | CNY | 9 | 9.1 | 8.73 | 8.99 | 8.99 | +0.07 (+0.78%) | 2,333,702 |
| 25 Apr 2019 | CNY | 9.05 | 9.29 | 8.8 | 8.92 | 8.92 | -0.19 (-2.09%) | 3,382,482 |
| 24 Apr 2019 | CNY | 8.86 | 9.14 | 8.86 | 9.11 | 9.11 | +0.34 (+3.88%) | 2,919,248 |
| 23 Apr 2019 | CNY | 9.12 | 9.18 | 8.77 | 8.77 | 8.77 | -0.33 (-3.63%) | 2,907,328 |
| 22 Apr 2019 | CNY | 9.3 | 9.3 | 9.04 | 9.1 | 9.1 | -0.15 (-1.62%) | 2,988,973 |
| 19 Apr 2019 | CNY | 9.31 | 9.31 | 9.08 | 9.25 | 9.25 | +0.01 (+0.11%) | 2,423,100 |
| 18 Apr 2019 | CNY | 9.33 | 9.44 | 9.19 | 9.24 | 9.24 | -0.11 (-1.18%) | 2,095,900 |
| 17 Apr 2019 | CNY | 9.49 | 9.49 | 9.28 | 9.35 | 9.35 | -0.07 (-0.74%) | 2,038,247 |
| 16 Apr 2019 | CNY | 9.27 | 9.44 | 9.14 | 9.42 | 9.42 | +0.15 (+1.62%) | 2,328,090 |
| 15 Apr 2019 | CNY | 9.18 | 9.48 | 9.12 | 9.27 | 9.27 | +0.19 (+2.09%) | 3,119,610 |
