| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2019 | CNY | 8.48 | 8.5 | 8.04 | 8.1 | 8.1 | -0.37 (-4.37%) | 20,472,659 |
| 16 May 2019 | CNY | 8.32 | 8.54 | 8.28 | 8.47 | 8.47 | +0.12 (+1.44%) | 20,323,740 |
| 15 May 2019 | CNY | 8.22 | 8.39 | 8.16 | 8.35 | 8.35 | +0.2 (+2.45%) | 18,138,327 |
| 14 May 2019 | CNY | 8.18 | 8.29 | 8.1 | 8.15 | 8.15 | -0.18 (-2.16%) | 16,519,338 |
| 13 May 2019 | CNY | 8.38 | 8.48 | 8.22 | 8.33 | 8.33 | -0.1 (-1.19%) | 14,684,078 |
| 10 May 2019 | CNY | 8.22 | 8.48 | 8.07 | 8.43 | 8.43 | +0.25 (+3.06%) | 23,549,559 |
| 9 May 2019 | CNY | 8.26 | 8.32 | 8.06 | 8.18 | 8.18 | 0.0 (0.0%) | 18,697,865 |
| 8 May 2019 | CNY | 8.24 | 8.39 | 8.13 | 8.18 | 8.18 | -0.23 (-2.73%) | 19,759,841 |
| 7 May 2019 | CNY | 8.64 | 8.66 | 8.25 | 8.41 | 8.41 | -0.14 (-1.64%) | 28,268,513 |
| 6 May 2019 | CNY | 8.7 | 8.83 | 8.41 | 8.55 | 8.55 | -0.66 (-7.17%) | 36,045,628 |
| 26 Apr 2019 | CNY | 9.37 | 9.58 | 9.18 | 9.21 | 9.21 | -0.19 (-2.02%) | 30,058,475 |
| 25 Apr 2019 | CNY | 9.92 | 10.04 | 9.35 | 9.4 | 9.4 | -0.93 (-9.00%) | 61,990,932 |
| 24 Apr 2019 | CNY | 9.95 | 10.33 | 9.95 | 10.33 | 10.33 | +0.41 (+4.13%) | 37,749,313 |
| 23 Apr 2019 | CNY | 10.48 | 10.48 | 9.83 | 9.92 | 9.92 | -0.56 (-5.34%) | 44,431,294 |
| 22 Apr 2019 | CNY | 10.88 | 10.95 | 10.35 | 10.48 | 10.48 | -0.37 (-3.41%) | 32,877,367 |
| 19 Apr 2019 | CNY | 10.51 | 10.98 | 10.4 | 10.85 | 10.85 | +0.32 (+3.04%) | 38,564,885 |
| 18 Apr 2019 | CNY | 10.63 | 10.71 | 10.44 | 10.53 | 10.53 | -0.1 (-0.94%) | 18,807,498 |
| 17 Apr 2019 | CNY | 10.59 | 10.84 | 10.51 | 10.63 | 10.63 | +0.04 (+0.38%) | 34,063,480 |
| 16 Apr 2019 | CNY | 10.32 | 10.63 | 10.17 | 10.59 | 10.59 | +0.37 (+3.62%) | 29,529,516 |
| 15 Apr 2019 | CNY | 10.58 | 10.78 | 10.21 | 10.22 | 10.22 | -0.21 (-2.01%) | 30,138,820 |
| 12 Apr 2019 | CNY | 10.61 | 10.7 | 10.28 | 10.43 | 10.43 | -0.12 (-1.14%) | 27,434,730 |
| 11 Apr 2019 | CNY | 10.92 | 10.92 | 10.47 | 10.55 | 10.55 | -0.47 (-4.26%) | 45,965,333 |
| 10 Apr 2019 | CNY | 10.94 | 11.28 | 10.69 | 11.02 | 11.02 | +0.08 (+0.73%) | 61,036,710 |
| 9 Apr 2019 | CNY | 11.45 | 11.45 | 10.74 | 10.94 | 10.94 | -0.68 (-5.85%) | 84,579,706 |
| 8 Apr 2019 | CNY | 12.1 | 12.1 | 11.5 | 11.62 | 11.62 | +0.72 (+6.61%) | 127,811,084 |
| 4 Apr 2019 | CNY | 10.55 | 11.08 | 10.49 | 10.9 | 10.9 | +0.43 (+4.11%) | 68,861,553 |
| 3 Apr 2019 | CNY | 10.35 | 10.58 | 10.24 | 10.47 | 10.47 | -0.01 (-0.10%) | 53,799,189 |
| 2 Apr 2019 | CNY | 9.93 | 10.63 | 9.85 | 10.48 | 10.48 | +0.66 (+6.72%) | 85,041,543 |
| 1 Apr 2019 | CNY | 9.17 | 10.02 | 9.17 | 9.82 | 9.82 | +0.71 (+7.79%) | 65,127,273 |
| 29 Mar 2019 | CNY | 8.88 | 9.14 | 8.7 | 9.11 | 9.11 | +0.26 (+2.94%) | 32,739,286 |
