| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 7.17 | 7.54 | 7.16 | 7.49 | 7.49 | +0.27 (+3.74%) | 25,753,201 |
| 10 Jun 2019 | CNY | 7.43 | 7.43 | 7.01 | 7.22 | 7.22 | -0.17 (-2.30%) | 19,622,104 |
| 6 Jun 2019 | CNY | 7.4 | 7.67 | 7.35 | 7.39 | 7.39 | +0.01 (+0.14%) | 26,385,107 |
| 5 Jun 2019 | CNY | 7.4 | 7.45 | 7.26 | 7.38 | 7.38 | +0.04 (+0.54%) | 21,587,790 |
| 4 Jun 2019 | CNY | 7.31 | 7.39 | 7.15 | 7.34 | 7.34 | +0.05 (+0.69%) | 21,784,190 |
| 3 Jun 2019 | CNY | 7.73 | 7.77 | 7.27 | 7.29 | 7.29 | -0.43 (-5.57%) | 31,888,733 |
| 31 May 2019 | CNY | 7.8 | 7.88 | 7.69 | 7.72 | 7.72 | -0.07 (-0.90%) | 23,001,127 |
| 30 May 2019 | CNY | 8 | 8.03 | 7.65 | 7.79 | 7.79 | -0.23 (-2.87%) | 29,191,881 |
| 29 May 2019 | CNY | 7.97 | 8.13 | 7.92 | 8.02 | 8.02 | +0.01 (+0.12%) | 25,437,575 |
| 28 May 2019 | CNY | 8.16 | 8.35 | 7.99 | 8.01 | 8.01 | -0.08 (-0.99%) | 39,138,994 |
| 27 May 2019 | CNY | 7.94 | 8.17 | 7.89 | 8.09 | 8.09 | +0.28 (+3.59%) | 30,380,954 |
| 24 May 2019 | CNY | 7.81 | 8 | 7.72 | 7.81 | 7.81 | -0.04 (-0.51%) | 20,501,745 |
| 23 May 2019 | CNY | 8.1 | 8.16 | 7.72 | 7.85 | 7.85 | -0.4 (-4.85%) | 41,232,992 |
| 22 May 2019 | CNY | 8.66 | 8.7 | 8.11 | 8.25 | 8.25 | -0.41 (-4.73%) | 45,770,083 |
| 21 May 2019 | CNY | 8.1 | 8.69 | 8.05 | 8.66 | 8.66 | +0.42 (+5.10%) | 43,498,692 |
| 20 May 2019 | CNY | 9 | 9.09 | 8.09 | 8.24 | 8.24 | -0.75 (-8.34%) | 55,639,607 |
| 17 May 2019 | CNY | 8.87 | 9.23 | 8.68 | 8.99 | 8.99 | +0.26 (+2.98%) | 94,645,006 |
| 16 May 2019 | CNY | 8.35 | 9.23 | 8.17 | 8.73 | 8.73 | +0.34 (+4.05%) | 88,697,145 |
| 15 May 2019 | CNY | 7.98 | 8.5 | 7.92 | 8.39 | 8.39 | +0.54 (+6.88%) | 60,746,732 |
| 14 May 2019 | CNY | 7.79 | 8.09 | 7.79 | 7.85 | 7.85 | -0.06 (-0.76%) | 30,912,000 |
| 13 May 2019 | CNY | 8.02 | 8.09 | 7.86 | 7.91 | 7.91 | -0.26 (-3.18%) | 27,698,492 |
| 10 May 2019 | CNY | 8 | 8.22 | 7.61 | 8.17 | 8.17 | +0.39 (+5.01%) | 50,560,197 |
| 9 May 2019 | CNY | 7.93 | 8.24 | 7.74 | 7.78 | 7.78 | -0.42 (-5.12%) | 44,080,609 |
| 8 May 2019 | CNY | 7.96 | 8.54 | 7.61 | 8.2 | 8.2 | +0.01 (+0.12%) | 57,890,816 |
| 7 May 2019 | CNY | 7.99 | 8.49 | 7.91 | 8.19 | 8.19 | +0.24 (+3.02%) | 54,730,640 |
| 6 May 2019 | CNY | 8.21 | 8.4 | 7.95 | 7.95 | 7.95 | -1.08 (-11.96%) | 45,890,591 |
| 26 Apr 2019 | CNY | 9.81 | 10.03 | 9.03 | 9.03 | 9.03 | -1 (-9.97%) | 81,996,724 |
| 25 Apr 2019 | CNY | 10.2 | 10.48 | 10 | 10.03 | 10.03 | -1.08 (-9.72%) | 126,898,419 |
| 24 Apr 2019 | CNY | 10.6 | 11.11 | 10.35 | 11.11 | 11.11 | +1.01 (+10%) | 140,049,261 |
| 23 Apr 2019 | CNY | 11.17 | 11.2 | 10.03 | 10.1 | 10.1 | -1.04 (-9.34%) | 154,000,794 |
