| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2019 | CNY | 9.8571 | 9.8857 | 9.6429 | 9.8 | 9.8 | -0.057 (-0.58%) | 4,068,968 |
| 24 May 2019 | CNY | 9.3 | 9.8571 | 9.3 | 9.8571 | 9.8571 | +0.371 (+3.92%) | 6,040,244 |
| 23 May 2019 | CNY | 9.9357 | 9.9357 | 9.4143 | 9.4857 | 9.4857 | -0.45 (-4.53%) | 6,370,074 |
| 22 May 2019 | CNY | 10.1071 | 10.1071 | 9.8571 | 9.9357 | 9.9357 | -0.157 (-1.56%) | 3,189,162 |
| 21 May 2019 | CNY | 10.1214 | 10.2143 | 9.8929 | 10.0929 | 10.0929 | -0.014 (-0.14%) | 4,351,130 |
| 20 May 2019 | CNY | 9.8857 | 10.1929 | 9.8857 | 10.1071 | 10.1071 | +0.136 (+1.36%) | 2,944,365 |
| 17 May 2019 | CNY | 10.4286 | 10.5071 | 9.9357 | 9.9714 | 9.9714 | -0.436 (-4.19%) | 4,761,192 |
| 16 May 2019 | CNY | 10.1857 | 10.5 | 10.1071 | 10.4071 | 10.4071 | +0.236 (+2.32%) | 5,323,696 |
| 15 May 2019 | CNY | 10.1714 | 10.3357 | 10.0929 | 10.1714 | 10.1714 | +0.143 (+1.42%) | 5,828,251 |
| 14 May 2019 | CNY | 10.0571 | 10.2714 | 10.0286 | 10.0286 | 10.0286 | -0.15 (-1.47%) | 7,268,802 |
| 13 May 2019 | CNY | 9.8357 | 10.3429 | 9.6214 | 10.1786 | 10.1786 | +0.343 (+3.49%) | 9,725,378 |
| 10 May 2019 | CNY | 9.75 | 10.0786 | 9.5786 | 9.8357 | 9.8357 | +0.214 (+2.23%) | 8,195,280 |
| 9 May 2019 | CNY | 9.0429 | 9.8786 | 9.0143 | 9.6214 | 9.6214 | +0.436 (+4.74%) | 7,272,228 |
| 8 May 2019 | CNY | 9.2786 | 9.5 | 9.0857 | 9.1857 | 9.1857 | -0.321 (-3.38%) | 5,086,771 |
| 7 May 2019 | CNY | 9.7857 | 9.8857 | 9.3929 | 9.5071 | 9.5071 | -0.264 (-2.70%) | 7,256,201 |
| 6 May 2019 | CNY | 10.2 | 10.3571 | 9.7643 | 9.7714 | 9.7714 | -0.207 (-2.08%) | 12,699,587 |
| 26 Apr 2019 | CNY | 9.9571 | 10.0786 | 9.7143 | 9.9786 | 9.9786 | +0.064 (+0.65%) | 4,691,708 |
| 25 Apr 2019 | CNY | 10.1286 | 10.3214 | 9.7929 | 9.9143 | 9.9143 | -0.193 (-1.91%) | 5,662,704 |
| 24 Apr 2019 | CNY | 10.25 | 10.2929 | 9.9214 | 10.1071 | 10.1071 | -0.107 (-1.05%) | 5,916,691 |
| 23 Apr 2019 | CNY | 10.2643 | 10.4214 | 10.05 | 10.2143 | 10.2143 | -0.029 (-0.28%) | 5,688,862 |
| 22 Apr 2019 | CNY | 10.1571 | 10.6643 | 10 | 10.2429 | 10.2429 | +0.486 (+4.98%) | 15,958,594 |
| 19 Apr 2019 | CNY | 9.4286 | 9.7571 | 9.4286 | 9.7571 | 9.7571 | +0.3 (+3.17%) | 6,260,851 |
| 18 Apr 2019 | CNY | 9.2357 | 9.6786 | 9.1857 | 9.4571 | 9.4571 | +0.214 (+2.32%) | 6,244,352 |
| 17 Apr 2019 | CNY | 9.1571 | 9.3 | 9.1071 | 9.2429 | 9.2429 | +0.029 (+0.31%) | 4,182,389 |
| 16 Apr 2019 | CNY | 8.8714 | 9.2357 | 8.7286 | 9.2143 | 9.2143 | +0.293 (+3.28%) | 5,227,110 |
| 15 Apr 2019 | CNY | 9.1786 | 9.2714 | 8.9 | 8.9214 | 8.9214 | -0.143 (-1.58%) | 5,368,977 |
| 12 Apr 2019 | CNY | 9.15 | 9.25 | 9.0286 | 9.0643 | 9.0643 | -0.086 (-0.94%) | 3,232,803 |
| 11 Apr 2019 | CNY | 9.5 | 9.55 | 9.0929 | 9.15 | 9.15 | -0.336 (-3.54%) | 5,750,850 |
| 10 Apr 2019 | CNY | 9.4857 | 9.6143 | 9.3714 | 9.4857 | 9.4857 | -0.093 (-0.97%) | 3,644,932 |
| 9 Apr 2019 | CNY | 9.5571 | 9.6786 | 9.3714 | 9.5786 | 9.5786 | -0.1 (-1.03%) | 4,798,332 |
