| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 9.2 | 9.69 | 9.16 | 9.68 | 9.68 | +0.48 (+5.22%) | 7,998,680 |
| 10 Jun 2019 | CNY | 9.04 | 9.3 | 9.04 | 9.2 | 9.2 | +0.18 (+2.00%) | 4,981,718 |
| 6 Jun 2019 | CNY | 9.4 | 9.4 | 9.01 | 9.02 | 9.02 | -0.35 (-3.74%) | 6,960,257 |
| 5 Jun 2019 | CNY | 9.35 | 9.49 | 9.32 | 9.37 | 9.37 | +0.11 (+1.19%) | 5,621,160 |
| 4 Jun 2019 | CNY | 9.56 | 9.57 | 9.18 | 9.26 | 9.26 | -0.16 (-1.70%) | 6,587,588 |
| 3 Jun 2019 | CNY | 9.45 | 9.63 | 9.31 | 9.42 | 9.42 | -0.04 (-0.42%) | 5,577,954 |
| 31 May 2019 | CNY | 9.37 | 9.62 | 9.31 | 9.46 | 9.46 | +0.08 (+0.85%) | 6,595,538 |
| 30 May 2019 | CNY | 9.64 | 9.64 | 9.25 | 9.38 | 9.38 | -0.32 (-3.30%) | 7,745,933 |
| 29 May 2019 | CNY | 9.92 | 9.92 | 9.66 | 9.7 | 9.7 | +0.03 (+0.31%) | 10,213,726 |
| 28 May 2019 | CNY | 9.58 | 9.67 | 9.54 | 9.67 | 9.67 | +0.14 (+1.47%) | 6,251,775 |
| 27 May 2019 | CNY | 9.34 | 9.57 | 9.29 | 9.53 | 9.53 | +0.24 (+2.58%) | 5,799,776 |
| 24 May 2019 | CNY | 9.19 | 9.38 | 9.19 | 9.29 | 9.29 | +0.06 (+0.65%) | 4,828,218 |
| 23 May 2019 | CNY | 9.48 | 9.48 | 9.19 | 9.23 | 9.23 | -0.32 (-3.35%) | 8,804,806 |
| 22 May 2019 | CNY | 9.68 | 9.68 | 9.43 | 9.55 | 9.55 | -0.14 (-1.44%) | 7,001,427 |
| 21 May 2019 | CNY | 9.64 | 9.77 | 9.52 | 9.69 | 9.69 | +0.02 (+0.21%) | 8,466,624 |
| 20 May 2019 | CNY | 9.86 | 9.86 | 9.24 | 9.67 | 9.67 | -0.18 (-1.83%) | 11,672,878 |
| 17 May 2019 | CNY | 10.14 | 10.26 | 9.77 | 9.85 | 9.85 | -0.3 (-2.96%) | 11,385,962 |
| 16 May 2019 | CNY | 10.19 | 10.25 | 10.05 | 10.15 | 10.15 | -0.14 (-1.36%) | 9,840,328 |
| 15 May 2019 | CNY | 10.46 | 10.5 | 10.1 | 10.29 | 10.29 | -0.1 (-0.96%) | 16,978,516 |
| 14 May 2019 | CNY | 9.82 | 10.58 | 9.78 | 10.39 | 10.39 | +0.59 (+6.02%) | 23,954,033 |
| 13 May 2019 | CNY | 10.6 | 10.6 | 9.65 | 9.8 | 9.8 | -0.91 (-8.50%) | 18,573,133 |
| 10 May 2019 | CNY | 10.45 | 10.9 | 10.24 | 10.71 | 10.71 | +0.36 (+3.48%) | 9,917,942 |
| 9 May 2019 | CNY | 10.48 | 10.58 | 10 | 10.35 | 10.35 | -0.24 (-2.27%) | 7,903,525 |
| 8 May 2019 | CNY | 10.41 | 10.73 | 10.24 | 10.59 | 10.59 | +0.06 (+0.57%) | 6,817,220 |
| 7 May 2019 | CNY | 10.5 | 10.74 | 10.23 | 10.53 | 10.53 | +0.08 (+0.77%) | 9,531,141 |
| 6 May 2019 | CNY | 11.2 | 11.2 | 10.45 | 10.45 | 10.45 | -1.16 (-9.99%) | 13,902,327 |
| 26 Apr 2019 | CNY | 11.66 | 11.82 | 11.59 | 11.61 | 11.61 | 0.0 (0.0%) | 6,199,770 |
| 25 Apr 2019 | CNY | 12.1 | 12.16 | 11.6 | 11.61 | 11.61 | -0.5 (-4.13%) | 7,233,808 |
| 24 Apr 2019 | CNY | 11.9 | 12.18 | 11.86 | 12.11 | 12.11 | +0.21 (+1.76%) | 5,963,772 |
| 23 Apr 2019 | CNY | 12.16 | 12.19 | 11.9 | 11.9 | 11.9 | -0.24 (-1.98%) | 7,254,483 |
