| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 7.74 | 7.92 | 7.59 | 7.87 | 7.87 | +0.13 (+1.68%) | 14,839,016 |
| 10 Jun 2019 | CNY | 7.5 | 7.79 | 7.5 | 7.74 | 7.74 | +0.23 (+3.06%) | 11,043,034 |
| 6 Jun 2019 | CNY | 7.55 | 7.56 | 7.39 | 7.51 | 7.51 | +0.02 (+0.27%) | 8,339,211 |
| 5 Jun 2019 | CNY | 7.31 | 7.83 | 7.26 | 7.49 | 7.49 | +0.29 (+4.03%) | 18,909,679 |
| 4 Jun 2019 | CNY | 7.25 | 7.3 | 7.13 | 7.2 | 7.2 | -0.04 (-0.55%) | 5,789,552 |
| 3 Jun 2019 | CNY | 7.23 | 7.36 | 7.2 | 7.24 | 7.24 | 0.0 (0.0%) | 6,343,408 |
| 31 May 2019 | CNY | 7.21 | 7.3 | 7.15 | 7.24 | 7.24 | +0.08 (+1.12%) | 5,240,819 |
| 30 May 2019 | CNY | 7.31 | 7.33 | 7.08 | 7.16 | 7.16 | -0.12 (-1.65%) | 6,128,224 |
| 29 May 2019 | CNY | 7.32 | 7.39 | 7.27 | 7.28 | 7.28 | -0.07 (-0.95%) | 4,964,009 |
| 28 May 2019 | CNY | 7.28 | 7.54 | 7.25 | 7.35 | 7.35 | +0.06 (+0.82%) | 7,862,130 |
| 27 May 2019 | CNY | 7.21 | 7.31 | 7.11 | 7.29 | 7.29 | +0.08 (+1.11%) | 4,984,049 |
| 24 May 2019 | CNY | 7.17 | 7.33 | 7.17 | 7.21 | 7.21 | -0.01 (-0.14%) | 5,204,426 |
| 23 May 2019 | CNY | 7.45 | 7.45 | 7.16 | 7.22 | 7.22 | -0.26 (-3.48%) | 10,148,712 |
| 22 May 2019 | CNY | 7.27 | 7.74 | 7.19 | 7.48 | 7.48 | +0.22 (+3.03%) | 18,851,558 |
| 21 May 2019 | CNY | 7.15 | 7.27 | 7.1 | 7.26 | 7.26 | +0.11 (+1.54%) | 6,300,514 |
| 20 May 2019 | CNY | 7.1 | 7.17 | 6.79 | 7.15 | 7.15 | +0.06 (+0.85%) | 9,238,207 |
| 17 May 2019 | CNY | 7.27 | 7.28 | 6.98 | 7.09 | 7.09 | -0.17 (-2.34%) | 9,394,820 |
| 16 May 2019 | CNY | 7.23 | 7.3 | 7.2 | 7.26 | 7.26 | +0.01 (+0.14%) | 6,743,197 |
| 15 May 2019 | CNY | 7.15 | 7.29 | 7.15 | 7.25 | 7.25 | +0.12 (+1.68%) | 6,984,494 |
| 14 May 2019 | CNY | 7.1 | 7.24 | 7.05 | 7.13 | 7.13 | -0.05 (-0.70%) | 5,841,581 |
| 13 May 2019 | CNY | 7.1 | 7.21 | 7.05 | 7.18 | 7.18 | -0.01 (-0.14%) | 5,410,218 |
| 10 May 2019 | CNY | 7.1 | 7.23 | 6.94 | 7.19 | 7.19 | +0.14 (+1.99%) | 9,131,078 |
| 9 May 2019 | CNY | 7.07 | 7.15 | 7.03 | 7.05 | 7.05 | -0.08 (-1.12%) | 6,401,496 |
| 8 May 2019 | CNY | 7.1 | 7.22 | 7.04 | 7.13 | 7.13 | -0.14 (-1.93%) | 10,644,830 |
| 7 May 2019 | CNY | 7.28 | 7.37 | 7.18 | 7.27 | 7.27 | +0.06 (+0.83%) | 8,728,011 |
| 6 May 2019 | CNY | 7.8 | 7.84 | 7.21 | 7.21 | 7.21 | -0.76 (-9.54%) | 17,160,688 |
| 26 Apr 2019 | CNY | 8.18 | 8.26 | 7.93 | 7.97 | 7.97 | -0.19 (-2.33%) | 10,315,073 |
| 25 Apr 2019 | CNY | 8.47 | 8.49 | 8.15 | 8.16 | 8.16 | -0.35 (-4.11%) | 10,923,816 |
| 24 Apr 2019 | CNY | 8.38 | 8.52 | 8.33 | 8.51 | 8.51 | +0.15 (+1.79%) | 9,186,287 |
| 23 Apr 2019 | CNY | 8.55 | 8.61 | 8.31 | 8.36 | 8.36 | -0.25 (-2.90%) | 14,307,752 |
