| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 8.15 | 8.3 | 8.09 | 8.23 | 8.23 | +0.13 (+1.60%) | 4,267,693 |
| 6 Jun 2019 | CNY | 8.47 | 8.5 | 8.05 | 8.1 | 8.1 | -0.38 (-4.48%) | 6,566,893 |
| 5 Jun 2019 | CNY | 8.6 | 8.64 | 8.44 | 8.48 | 8.48 | +0.02 (+0.24%) | 4,391,530 |
| 4 Jun 2019 | CNY | 8.64 | 8.68 | 8.4 | 8.46 | 8.46 | -0.12 (-1.40%) | 5,843,574 |
| 3 Jun 2019 | CNY | 8.6 | 8.69 | 8.44 | 8.58 | 8.58 | -0.02 (-0.23%) | 6,520,994 |
| 31 May 2019 | CNY | 8.64 | 8.75 | 8.58 | 8.6 | 8.6 | -0.05 (-0.58%) | 6,808,237 |
| 30 May 2019 | CNY | 8.74 | 8.77 | 8.46 | 8.65 | 8.65 | -0.17 (-1.93%) | 8,614,007 |
| 29 May 2019 | CNY | 8.8 | 8.98 | 8.7 | 8.82 | 8.82 | -0.02 (-0.23%) | 9,728,515 |
| 28 May 2019 | CNY | 8.85 | 8.91 | 8.68 | 8.84 | 8.84 | -0.05 (-0.56%) | 12,502,245 |
| 27 May 2019 | CNY | 8.41 | 8.9 | 8.35 | 8.89 | 8.89 | +0.55 (+6.59%) | 11,914,551 |
| 24 May 2019 | CNY | 8.54 | 8.71 | 8.34 | 8.34 | 8.34 | -0.39 (-4.47%) | 8,882,403 |
| 23 May 2019 | CNY | 9.2 | 9.2 | 8.68 | 8.73 | 8.73 | -0.35 (-3.85%) | 17,363,462 |
| 22 May 2019 | CNY | 8.75 | 9.09 | 8.69 | 9.08 | 9.08 | +0.32 (+3.65%) | 21,650,838 |
| 21 May 2019 | CNY | 8.5 | 8.84 | 8.34 | 8.76 | 8.76 | +0.22 (+2.58%) | 16,753,754 |
| 20 May 2019 | CNY | 8.35 | 8.59 | 8.2 | 8.54 | 8.54 | +0.29 (+3.52%) | 9,483,627 |
| 17 May 2019 | CNY | 8.59 | 8.78 | 8.22 | 8.25 | 8.25 | -0.35 (-4.07%) | 12,237,092 |
| 16 May 2019 | CNY | 8.63 | 8.66 | 8.51 | 8.6 | 8.6 | -0.03 (-0.35%) | 7,620,472 |
| 15 May 2019 | CNY | 8.58 | 8.64 | 8.47 | 8.63 | 8.63 | +0.19 (+2.25%) | 8,325,300 |
| 14 May 2019 | CNY | 8.46 | 8.68 | 8.43 | 8.44 | 8.44 | -0.17 (-1.97%) | 8,523,722 |
| 13 May 2019 | CNY | 8.72 | 8.85 | 8.5 | 8.61 | 8.61 | -0.23 (-2.60%) | 11,670,664 |
| 10 May 2019 | CNY | 8.5 | 8.88 | 8.1 | 8.84 | 8.84 | +0.46 (+5.49%) | 18,647,628 |
| 9 May 2019 | CNY | 8.49 | 8.73 | 8.37 | 8.38 | 8.38 | +0.02 (+0.24%) | 12,467,658 |
| 8 May 2019 | CNY | 8.05 | 8.65 | 7.79 | 8.36 | 8.36 | +0.11 (+1.33%) | 17,538,498 |
| 7 May 2019 | CNY | 8.54 | 8.72 | 7.95 | 8.25 | 8.25 | -0.39 (-4.51%) | 19,559,555 |
| 6 May 2019 | CNY | 9.2 | 9.2 | 8.64 | 8.64 | 8.64 | -1.13 (-11.57%) | 13,551,336 |
| 26 Apr 2019 | CNY | 9.84 | 10.09 | 9.71 | 9.77 | 9.77 | -0.02 (-0.20%) | 14,019,994 |
| 25 Apr 2019 | CNY | 10.4 | 10.56 | 9.77 | 9.79 | 9.79 | -0.78 (-7.38%) | 20,972,848 |
| 24 Apr 2019 | CNY | 10.33 | 10.69 | 10.01 | 10.57 | 10.57 | +0.32 (+3.12%) | 23,835,886 |
| 23 Apr 2019 | CNY | 10.58 | 10.79 | 10.15 | 10.25 | 10.25 | -0.59 (-5.44%) | 27,104,664 |
| 22 Apr 2019 | CNY | 11.5 | 11.52 | 10.73 | 10.84 | 10.84 | -0.45 (-3.99%) | 37,794,077 |
