| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 9.65 | 9.95 | 9.65 | 9.89 | 9.89 | +0.21 (+2.17%) | 26,836,830 |
| 10 Jun 2019 | CNY | 9.64 | 9.82 | 9.54 | 9.68 | 9.68 | +0.15 (+1.57%) | 21,843,793 |
| 6 Jun 2019 | CNY | 9.57 | 9.66 | 9.46 | 9.53 | 9.53 | -0.04 (-0.42%) | 18,143,796 |
| 5 Jun 2019 | CNY | 9.38 | 9.65 | 9.33 | 9.57 | 9.57 | +0.32 (+3.46%) | 31,831,462 |
| 4 Jun 2019 | CNY | 9.25 | 9.3 | 9.18 | 9.25 | 9.25 | +0.02 (+0.22%) | 15,347,375 |
| 3 Jun 2019 | CNY | 9.43 | 9.46 | 9.2 | 9.23 | 9.23 | -0.18 (-1.91%) | 22,416,703 |
| 31 May 2019 | CNY | 9.42 | 9.54 | 9.38 | 9.41 | 9.41 | +0.02 (+0.21%) | 13,805,867 |
| 30 May 2019 | CNY | 9.47 | 9.47 | 9.32 | 9.39 | 9.39 | -0.12 (-1.26%) | 14,966,231 |
| 29 May 2019 | CNY | 9.53 | 9.57 | 9.45 | 9.51 | 9.51 | -0.1 (-1.04%) | 15,133,649 |
| 28 May 2019 | CNY | 9.53 | 9.67 | 9.48 | 9.61 | 9.61 | +0.06 (+0.63%) | 24,411,018 |
| 27 May 2019 | CNY | 9.41 | 9.6 | 9.23 | 9.55 | 9.55 | +0.12 (+1.27%) | 22,604,409 |
| 24 May 2019 | CNY | 9.43 | 9.53 | 9.38 | 9.43 | 9.43 | +0.04 (+0.43%) | 11,062,442 |
| 23 May 2019 | CNY | 9.52 | 9.52 | 9.34 | 9.39 | 9.39 | -0.17 (-1.78%) | 16,802,204 |
| 22 May 2019 | CNY | 9.65 | 9.67 | 9.48 | 9.56 | 9.56 | -0.08 (-0.83%) | 12,298,223 |
| 21 May 2019 | CNY | 9.38 | 9.71 | 9.32 | 9.64 | 9.64 | +0.3 (+3.21%) | 30,361,552 |
| 20 May 2019 | CNY | 9.44 | 9.49 | 9.21 | 9.34 | 9.34 | -0.12 (-1.27%) | 17,956,902 |
| 17 May 2019 | CNY | 9.98 | 9.99 | 9.4 | 9.46 | 9.46 | -0.5 (-5.02%) | 31,795,684 |
| 16 May 2019 | CNY | 9.8 | 9.97 | 9.78 | 9.96 | 9.96 | +0.12 (+1.22%) | 23,678,343 |
| 15 May 2019 | CNY | 9.6 | 9.87 | 9.57 | 9.84 | 9.84 | +0.32 (+3.36%) | 33,406,409 |
| 14 May 2019 | CNY | 9.53 | 9.65 | 9.47 | 9.52 | 9.52 | -0.09 (-0.94%) | 27,088,941 |
| 13 May 2019 | CNY | 9.62 | 9.64 | 9.5 | 9.61 | 9.61 | -0.1 (-1.03%) | 21,754,385 |
| 10 May 2019 | CNY | 9.54 | 9.73 | 9.33 | 9.71 | 9.71 | +0.26 (+2.75%) | 37,866,576 |
| 9 May 2019 | CNY | 9.65 | 9.77 | 9.4 | 9.45 | 9.45 | -0.25 (-2.58%) | 23,471,568 |
| 8 May 2019 | CNY | 9.55 | 9.9 | 9.46 | 9.7 | 9.7 | -0.02 (-0.21%) | 27,901,902 |
| 7 May 2019 | CNY | 9.73 | 9.9 | 9.6 | 9.72 | 9.72 | +0.13 (+1.36%) | 35,092,526 |
| 6 May 2019 | CNY | 10.1 | 10.21 | 9.56 | 9.59 | 9.59 | -0.66 (-6.44%) | 46,909,027 |
| 26 Apr 2019 | CNY | 10.42 | 10.59 | 10.16 | 10.25 | 10.25 | -0.22 (-2.10%) | 39,969,242 |
| 25 Apr 2019 | CNY | 10.66 | 10.75 | 10.41 | 10.47 | 10.47 | -0.19 (-1.78%) | 29,804,154 |
| 24 Apr 2019 | CNY | 10.67 | 10.74 | 10.42 | 10.66 | 10.66 | +0.06 (+0.57%) | 30,084,521 |
| 23 Apr 2019 | CNY | 10.44 | 10.71 | 10.42 | 10.6 | 10.6 | +0.16 (+1.53%) | 40,235,474 |
