| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 7.94 | 8.36 | 7.88 | 8.34 | 8.34 | +0.38 (+4.77%) | 12,036,664 |
| 6 Jun 2019 | CNY | 8.44 | 8.46 | 7.85 | 7.96 | 7.96 | -0.61 (-7.12%) | 17,002,256 |
| 5 Jun 2019 | CNY | 8.49 | 8.67 | 8.26 | 8.57 | 8.57 | +0.19 (+2.27%) | 15,550,039 |
| 4 Jun 2019 | CNY | 8.41 | 8.71 | 8.26 | 8.38 | 8.38 | -0.05 (-0.59%) | 14,527,802 |
| 3 Jun 2019 | CNY | 8.47 | 8.74 | 8.02 | 8.43 | 8.43 | +0.05 (+0.60%) | 14,745,179 |
| 31 May 2019 | CNY | 8.62 | 8.73 | 8.38 | 8.38 | 8.38 | -0.37 (-4.23%) | 13,903,158 |
| 30 May 2019 | CNY | 8.57 | 8.92 | 8.35 | 8.75 | 8.75 | +0.14 (+1.63%) | 16,710,717 |
| 29 May 2019 | CNY | 8.9 | 8.93 | 8.57 | 8.61 | 8.61 | -0.16 (-1.82%) | 14,504,658 |
| 28 May 2019 | CNY | 8.69 | 9.06 | 8.58 | 8.77 | 8.77 | +0.18 (+2.10%) | 26,095,553 |
| 27 May 2019 | CNY | 7.85 | 8.59 | 7.8 | 8.59 | 8.59 | +0.78 (+9.99%) | 24,202,997 |
| 24 May 2019 | CNY | 7.9 | 8.05 | 7.75 | 7.81 | 7.81 | -0.32 (-3.94%) | 17,109,333 |
| 23 May 2019 | CNY | 8.31 | 8.55 | 8.13 | 8.13 | 8.13 | -0.9 (-9.97%) | 31,115,092 |
| 22 May 2019 | CNY | 9.03 | 9.18 | 9.03 | 9.03 | 9.03 | -1 (-9.97%) | 20,879,400 |
| 21 May 2019 | CNY | 10.55 | 11.48 | 9.85 | 10.03 | 10.03 | -0.62 (-5.82%) | 47,276,254 |
| 20 May 2019 | CNY | 10.74 | 10.88 | 10.03 | 10.65 | 10.65 | -0.15 (-1.39%) | 21,425,387 |
| 17 May 2019 | CNY | 10.31 | 11 | 10.25 | 10.8 | 10.8 | +0.3 (+2.86%) | 33,539,752 |
| 16 May 2019 | CNY | 10.5 | 10.86 | 10.06 | 10.5 | 10.5 | -0.35 (-3.23%) | 36,641,372 |
| 15 May 2019 | CNY | 10.22 | 10.85 | 9.8 | 10.85 | 10.85 | +0.99 (+10.04%) | 50,228,775 |
| 14 May 2019 | CNY | 8.79 | 9.86 | 8.79 | 9.86 | 9.86 | +0.9 (+10.04%) | 30,609,468 |
| 13 May 2019 | CNY | 8.88 | 9.8 | 8.41 | 8.96 | 8.96 | +0.05 (+0.56%) | 36,624,553 |
| 10 May 2019 | CNY | 8.11 | 8.91 | 7.6 | 8.91 | 8.91 | +0.81 (+10%) | 16,538,702 |
| 9 May 2019 | CNY | 7.72 | 8.12 | 7.56 | 8.1 | 8.1 | +0.4 (+5.19%) | 7,354,153 |
| 8 May 2019 | CNY | 7.64 | 7.88 | 7.39 | 7.7 | 7.7 | -0.24 (-3.02%) | 6,469,678 |
| 7 May 2019 | CNY | 7.88 | 8.45 | 7.66 | 7.94 | 7.94 | -0.26 (-3.17%) | 10,843,459 |
| 6 May 2019 | CNY | 8.6 | 8.66 | 8.2 | 8.2 | 8.2 | -2.35 (-22.27%) | 8,398,819 |
| 26 Apr 2019 | CNY | 9.31 | 10.55 | 9.31 | 10.55 | 10.55 | +0.96 (+10.01%) | 18,552,312 |
| 25 Apr 2019 | CNY | 10.33 | 10.36 | 9.31 | 9.59 | 9.59 | -0.75 (-7.25%) | 12,452,332 |
| 24 Apr 2019 | CNY | 9.72 | 10.34 | 9.72 | 10.34 | 10.34 | +0.59 (+6.05%) | 11,266,381 |
| 23 Apr 2019 | CNY | 10.38 | 10.49 | 9.72 | 9.75 | 9.75 | -0.53 (-5.16%) | 10,493,023 |
| 22 Apr 2019 | CNY | 9.92 | 10.62 | 9.91 | 10.28 | 10.28 | +0.36 (+3.63%) | 14,900,283 |
