| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 8.11 | 8.25 | 7.96 | 8.21 | 8.21 | +0.23 (+2.88%) | 46,419,181 |
| 30 May 2019 | CNY | 7.75 | 8.09 | 7.73 | 7.98 | 7.98 | +0.13 (+1.66%) | 33,698,157 |
| 29 May 2019 | CNY | 7.56 | 7.85 | 7.54 | 7.85 | 7.85 | +0.23 (+3.02%) | 24,936,339 |
| 28 May 2019 | CNY | 7.58 | 7.68 | 7.57 | 7.62 | 7.62 | -0.01 (-0.13%) | 13,465,007 |
| 27 May 2019 | CNY | 7.5 | 7.64 | 7.48 | 7.63 | 7.63 | +0.11 (+1.46%) | 13,439,450 |
| 24 May 2019 | CNY | 7.55 | 7.62 | 7.5 | 7.52 | 7.52 | +0.03 (+0.40%) | 13,203,038 |
| 23 May 2019 | CNY | 7.63 | 7.66 | 7.45 | 7.49 | 7.49 | -0.18 (-2.35%) | 15,632,317 |
| 22 May 2019 | CNY | 7.66 | 7.75 | 7.62 | 7.67 | 7.67 | -0.05 (-0.65%) | 18,569,705 |
| 21 May 2019 | CNY | 7.56 | 7.82 | 7.53 | 7.72 | 7.72 | +0.12 (+1.58%) | 21,804,815 |
| 20 May 2019 | CNY | 7.7 | 7.85 | 7.48 | 7.6 | 7.6 | -0.26 (-3.31%) | 19,222,152 |
| 17 May 2019 | CNY | 8 | 8.03 | 7.75 | 7.86 | 7.86 | -0.29 (-3.56%) | 22,630,603 |
| 16 May 2019 | CNY | 7.97 | 8.2 | 7.94 | 8.15 | 8.15 | +0.14 (+1.75%) | 27,750,436 |
| 15 May 2019 | CNY | 7.99 | 8.01 | 7.91 | 8.01 | 8.01 | -0.1 (-1.23%) | 22,715,349 |
| 14 May 2019 | CNY | 8.11 | 8.18 | 8.02 | 8.11 | 8.11 | +0.2 (+2.53%) | 36,395,479 |
| 13 May 2019 | CNY | 7.92 | 8.03 | 7.87 | 7.91 | 7.91 | -0.05 (-0.63%) | 20,739,150 |
| 10 May 2019 | CNY | 7.77 | 8.06 | 7.74 | 7.96 | 7.96 | +0.14 (+1.79%) | 28,671,161 |
| 9 May 2019 | CNY | 7.81 | 7.97 | 7.73 | 7.82 | 7.82 | -0.14 (-1.76%) | 24,551,571 |
| 8 May 2019 | CNY | 7.56 | 7.98 | 7.52 | 7.96 | 7.96 | +0.44 (+5.85%) | 32,923,146 |
| 7 May 2019 | CNY | 7.5 | 7.66 | 7.35 | 7.52 | 7.52 | -0.08 (-1.05%) | 20,591,366 |
| 6 May 2019 | CNY | 7.91 | 8.09 | 7.41 | 7.6 | 7.6 | -0.44 (-5.47%) | 35,870,894 |
| 26 Apr 2019 | CNY | 8.03 | 8.11 | 7.98 | 8.04 | 8.04 | +0.02 (+0.25%) | 15,540,940 |
| 25 Apr 2019 | CNY | 8.14 | 8.19 | 8.01 | 8.02 | 8.02 | -0.13 (-1.60%) | 18,486,064 |
| 24 Apr 2019 | CNY | 8.1 | 8.16 | 8.02 | 8.15 | 8.15 | -0.01 (-0.12%) | 17,403,609 |
| 23 Apr 2019 | CNY | 8.4 | 8.42 | 8.11 | 8.16 | 8.16 | -0.31 (-3.66%) | 28,392,045 |
| 22 Apr 2019 | CNY | 8.4 | 8.55 | 8.38 | 8.47 | 8.47 | +0.05 (+0.59%) | 23,858,232 |
| 19 Apr 2019 | CNY | 8.39 | 8.43 | 8.33 | 8.42 | 8.42 | +0.04 (+0.48%) | 13,345,022 |
| 18 Apr 2019 | CNY | 8.43 | 8.46 | 8.34 | 8.38 | 8.38 | -0.11 (-1.30%) | 18,457,410 |
| 17 Apr 2019 | CNY | 8.41 | 8.49 | 8.36 | 8.49 | 8.49 | -0.01 (-0.12%) | 23,616,055 |
| 16 Apr 2019 | CNY | 8.36 | 8.5 | 8.32 | 8.5 | 8.5 | +0.09 (+1.07%) | 21,244,778 |
| 15 Apr 2019 | CNY | 8.46 | 8.54 | 8.39 | 8.41 | 8.41 | -0.02 (-0.24%) | 23,994,617 |
