| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 7.99 | 8.33 | 7.91 | 8.31 | 8.31 | +0.35 (+4.40%) | 39,184,685 |
| 10 Jun 2019 | CNY | 7.87 | 8.04 | 7.82 | 7.96 | 7.96 | +0.12 (+1.53%) | 21,790,376 |
| 6 Jun 2019 | CNY | 8.02 | 8.02 | 7.76 | 7.84 | 7.84 | -0.18 (-2.24%) | 21,108,427 |
| 5 Jun 2019 | CNY | 8.01 | 8.06 | 7.84 | 8.02 | 8.02 | +0.11 (+1.39%) | 29,424,406 |
| 4 Jun 2019 | CNY | 7.87 | 8.03 | 7.79 | 7.91 | 7.91 | +0.03 (+0.38%) | 21,781,647 |
| 3 Jun 2019 | CNY | 7.87 | 7.96 | 7.78 | 7.88 | 7.88 | -0.03 (-0.38%) | 26,324,198 |
| 31 May 2019 | CNY | 8.01 | 8.09 | 7.88 | 7.91 | 7.91 | -0.09 (-1.13%) | 23,421,853 |
| 30 May 2019 | CNY | 8.04 | 8.05 | 7.91 | 8 | 8 | -0.08 (-0.99%) | 22,296,608 |
| 29 May 2019 | CNY | 8.07 | 8.17 | 8.02 | 8.08 | 8.08 | -0.05 (-0.62%) | 28,292,087 |
| 28 May 2019 | CNY | 8.17 | 8.2 | 8.02 | 8.13 | 8.13 | -0.05 (-0.61%) | 41,394,439 |
| 27 May 2019 | CNY | 8.13 | 8.25 | 7.92 | 8.18 | 8.18 | +0.18 (+2.25%) | 54,577,111 |
| 24 May 2019 | CNY | 7.9 | 8.05 | 7.73 | 8 | 8 | +0.1 (+1.27%) | 53,342,501 |
| 23 May 2019 | CNY | 8.14 | 8.17 | 7.83 | 7.9 | 7.9 | -0.3 (-3.66%) | 34,889,696 |
| 22 May 2019 | CNY | 8.39 | 8.44 | 8.08 | 8.2 | 8.2 | -0.15 (-1.80%) | 33,308,091 |
| 21 May 2019 | CNY | 8.02 | 8.45 | 8.02 | 8.35 | 8.35 | +0.28 (+3.47%) | 41,958,219 |
| 20 May 2019 | CNY | 8.25 | 8.29 | 7.75 | 8.07 | 8.07 | -0.12 (-1.47%) | 48,998,886 |
| 17 May 2019 | CNY | 8.6 | 8.76 | 7.93 | 8.19 | 8.19 | -0.45 (-5.21%) | 68,235,091 |
| 16 May 2019 | CNY | 8.74 | 8.81 | 8.49 | 8.64 | 8.64 | -0.08 (-0.92%) | 40,965,380 |
| 15 May 2019 | CNY | 8.55 | 8.74 | 8.55 | 8.72 | 8.72 | +0.26 (+3.07%) | 30,615,373 |
| 14 May 2019 | CNY | 8.5 | 8.75 | 8.44 | 8.46 | 8.46 | -0.16 (-1.86%) | 39,855,575 |
| 13 May 2019 | CNY | 8.8 | 8.91 | 8.55 | 8.62 | 8.62 | -0.41 (-4.54%) | 42,914,192 |
| 10 May 2019 | CNY | 8.67 | 9.09 | 8.32 | 9.03 | 9.03 | +0.56 (+6.61%) | 67,016,540 |
| 9 May 2019 | CNY | 8.88 | 8.97 | 8.45 | 8.47 | 8.47 | -0.42 (-4.72%) | 52,183,676 |
| 8 May 2019 | CNY | 8.9 | 9.31 | 8.79 | 8.89 | 8.89 | -0.42 (-4.51%) | 47,310,432 |
| 7 May 2019 | CNY | 9.49 | 9.85 | 9.17 | 9.31 | 9.31 | -0.28 (-2.92%) | 68,663,622 |
| 6 May 2019 | CNY | 9.99 | 9.99 | 9.59 | 9.59 | 9.59 | -1.36 (-12.42%) | 60,368,467 |
| 26 Apr 2019 | CNY | 10.7 | 11.22 | 10.7 | 10.95 | 10.95 | +0.26 (+2.43%) | 93,390,713 |
| 25 Apr 2019 | CNY | 11.29 | 11.49 | 10.66 | 10.69 | 10.69 | -0.35 (-3.17%) | 122,328,842 |
| 24 Apr 2019 | CNY | 10.3 | 11.16 | 10.25 | 11.04 | 11.04 | +0.81 (+7.92%) | 130,638,305 |
| 23 Apr 2019 | CNY | 10 | 10.44 | 9.96 | 10.23 | 10.23 | +0.16 (+1.59%) | 54,516,061 |
