| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2019 | CNY | 7.96 | 8.05 | 7.9 | 7.93 | 7.93 | +0.01 (+0.13%) | 3,095,297 |
| 23 May 2019 | CNY | 8.24 | 8.24 | 7.91 | 7.92 | 7.92 | -0.3 (-3.65%) | 7,237,640 |
| 22 May 2019 | CNY | 8.37 | 8.37 | 8.2 | 8.22 | 8.22 | -0.11 (-1.32%) | 3,400,700 |
| 21 May 2019 | CNY | 8.28 | 8.41 | 8.23 | 8.33 | 8.33 | +0.06 (+0.73%) | 5,956,360 |
| 20 May 2019 | CNY | 8.27 | 8.34 | 8.17 | 8.27 | 8.27 | +0.01 (+0.12%) | 4,950,140 |
| 17 May 2019 | CNY | 8.5 | 8.56 | 8.21 | 8.26 | 8.26 | -0.28 (-3.28%) | 6,857,556 |
| 16 May 2019 | CNY | 8.49 | 8.56 | 8.47 | 8.54 | 8.54 | +0.01 (+0.12%) | 5,349,744 |
| 15 May 2019 | CNY | 8.45 | 8.58 | 8.4 | 8.53 | 8.53 | +0.15 (+1.79%) | 6,233,599 |
| 14 May 2019 | CNY | 8.37 | 8.53 | 8.3 | 8.38 | 8.38 | -0.1 (-1.18%) | 4,879,011 |
| 13 May 2019 | CNY | 8.49 | 8.5 | 8.35 | 8.48 | 8.48 | -0.08 (-0.93%) | 3,730,800 |
| 10 May 2019 | CNY | 8.4 | 8.58 | 8.32 | 8.56 | 8.56 | +0.25 (+3.01%) | 6,750,540 |
| 9 May 2019 | CNY | 8.37 | 8.45 | 8.28 | 8.31 | 8.31 | -0.11 (-1.31%) | 5,305,880 |
| 8 May 2019 | CNY | 8.44 | 8.55 | 8.31 | 8.42 | 8.42 | -0.12 (-1.41%) | 5,345,330 |
| 7 May 2019 | CNY | 8.3 | 8.58 | 8.23 | 8.54 | 8.54 | +0.34 (+4.15%) | 8,903,210 |
| 6 May 2019 | CNY | 8.57 | 8.7 | 8.12 | 8.2 | 8.2 | -0.61 (-6.92%) | 10,152,102 |
| 26 Apr 2019 | CNY | 9.06 | 9.14 | 8.68 | 8.81 | 8.81 | -0.27 (-2.97%) | 8,934,038 |
| 25 Apr 2019 | CNY | 9.5 | 9.53 | 9.05 | 9.08 | 9.08 | -0.42 (-4.42%) | 5,472,743 |
| 24 Apr 2019 | CNY | 9.45 | 9.56 | 9.3 | 9.5 | 9.5 | +0.06 (+0.64%) | 4,049,721 |
| 23 Apr 2019 | CNY | 9.82 | 9.82 | 9.37 | 9.44 | 9.44 | -0.31 (-3.18%) | 6,847,429 |
| 22 Apr 2019 | CNY | 9.93 | 9.96 | 9.73 | 9.75 | 9.75 | -0.12 (-1.22%) | 4,329,111 |
| 19 Apr 2019 | CNY | 9.92 | 9.93 | 9.74 | 9.87 | 9.87 | +0.03 (+0.30%) | 3,921,741 |
| 18 Apr 2019 | CNY | 9.9 | 10.04 | 9.83 | 9.84 | 9.84 | -0.09 (-0.91%) | 5,710,607 |
| 17 Apr 2019 | CNY | 10.02 | 10.05 | 9.92 | 9.93 | 9.93 | -0.11 (-1.10%) | 6,090,718 |
| 16 Apr 2019 | CNY | 9.88 | 10.05 | 9.71 | 10.04 | 10.04 | +0.16 (+1.62%) | 5,921,836 |
| 15 Apr 2019 | CNY | 10.08 | 10.16 | 9.85 | 9.88 | 9.88 | -0.11 (-1.10%) | 5,634,846 |
| 12 Apr 2019 | CNY | 9.9 | 10.01 | 9.83 | 9.99 | 9.99 | +0.07 (+0.71%) | 3,890,790 |
| 11 Apr 2019 | CNY | 10.2 | 10.2 | 9.88 | 9.92 | 9.92 | -0.28 (-2.75%) | 6,963,266 |
| 10 Apr 2019 | CNY | 10.08 | 10.3 | 9.98 | 10.2 | 10.2 | +0.06 (+0.59%) | 7,211,620 |
| 9 Apr 2019 | CNY | 10.3 | 10.3 | 10.01 | 10.14 | 10.14 | -0.01 (-0.10%) | 6,957,333 |
| 8 Apr 2019 | CNY | 10.2 | 10.35 | 9.98 | 10.15 | 10.15 | -0.06 (-0.59%) | 11,026,404 |
