| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 7.65 | 7.73 | 7.58 | 7.65 | 7.65 | +0.01 (+0.13%) | 731,400 |
| 6 Jun 2019 | CNY | 7.83 | 7.83 | 7.61 | 7.64 | 7.64 | -0.24 (-3.05%) | 1,168,000 |
| 5 Jun 2019 | CNY | 8 | 8.01 | 7.84 | 7.88 | 7.88 | +0.12 (+1.55%) | 1,377,500 |
| 4 Jun 2019 | CNY | 7.73 | 7.84 | 7.69 | 7.76 | 7.76 | +0.02 (+0.26%) | 870,475 |
| 3 Jun 2019 | CNY | 7.81 | 7.86 | 7.66 | 7.74 | 7.74 | -0.07 (-0.90%) | 1,161,900 |
| 31 May 2019 | CNY | 7.9 | 7.93 | 7.77 | 7.81 | 7.81 | -0.03 (-0.38%) | 1,005,621 |
| 30 May 2019 | CNY | 7.91 | 7.91 | 7.7 | 7.84 | 7.84 | -0.07 (-0.88%) | 1,310,960 |
| 29 May 2019 | CNY | 7.78 | 7.95 | 7.78 | 7.91 | 7.91 | +0.07 (+0.89%) | 1,431,054 |
| 28 May 2019 | CNY | 8 | 8.01 | 7.81 | 7.84 | 7.84 | -0.1 (-1.26%) | 1,354,600 |
| 27 May 2019 | CNY | 7.74 | 7.99 | 7.66 | 7.94 | 7.94 | +0.19 (+2.45%) | 1,679,080 |
| 24 May 2019 | CNY | 7.64 | 7.78 | 7.42 | 7.75 | 7.75 | +0.05 (+0.65%) | 1,179,720 |
| 23 May 2019 | CNY | 7.78 | 7.87 | 7.66 | 7.7 | 7.7 | -0.08 (-1.03%) | 1,346,100 |
| 22 May 2019 | CNY | 7.94 | 8.04 | 7.73 | 7.78 | 7.78 | -0.19 (-2.38%) | 1,787,460 |
| 21 May 2019 | CNY | 7.78 | 8 | 7.77 | 7.97 | 7.97 | +0.12 (+1.53%) | 1,285,040 |
| 20 May 2019 | CNY | 7.77 | 7.85 | 7.49 | 7.85 | 7.85 | +0.03 (+0.38%) | 2,003,455 |
| 17 May 2019 | CNY | 8.27 | 8.3 | 7.77 | 7.82 | 7.82 | -0.47 (-5.67%) | 2,927,095 |
| 16 May 2019 | CNY | 8.4 | 8.52 | 8.25 | 8.29 | 8.29 | -0.33 (-3.83%) | 4,244,195 |
| 15 May 2019 | CNY | 8.81 | 9.2 | 8.57 | 8.62 | 8.62 | +0.21 (+2.50%) | 7,197,240 |
| 14 May 2019 | CNY | 7.73 | 8.63 | 7.73 | 8.41 | 8.41 | +0.51 (+6.46%) | 4,026,050 |
| 13 May 2019 | CNY | 7.8 | 7.94 | 7.77 | 7.9 | 7.9 | +0.04 (+0.51%) | 1,509,160 |
| 10 May 2019 | CNY | 7.73 | 7.87 | 7.45 | 7.86 | 7.86 | +0.24 (+3.15%) | 2,308,820 |
| 9 May 2019 | CNY | 7.55 | 7.77 | 7.45 | 7.62 | 7.62 | +0.08 (+1.06%) | 1,522,860 |
| 8 May 2019 | CNY | 7.47 | 7.62 | 7.35 | 7.54 | 7.54 | 0.0 (0.0%) | 1,702,658 |
| 7 May 2019 | CNY | 7.51 | 7.7 | 7.43 | 7.54 | 7.54 | +0.11 (+1.48%) | 1,823,800 |
| 6 May 2019 | CNY | 8.14 | 8.14 | 7.43 | 7.43 | 7.43 | -0.89 (-10.70%) | 2,880,457 |
| 26 Apr 2019 | CNY | 8.6 | 8.77 | 8.32 | 8.32 | 8.32 | -0.28 (-3.26%) | 2,348,800 |
| 25 Apr 2019 | CNY | 9.12 | 9.13 | 8.58 | 8.6 | 8.6 | -0.48 (-5.29%) | 2,479,460 |
| 24 Apr 2019 | CNY | 8.94 | 9.1 | 8.86 | 9.08 | 9.08 | +0.2 (+2.25%) | 1,924,460 |
| 23 Apr 2019 | CNY | 9.01 | 9.08 | 8.85 | 8.88 | 8.88 | -0.13 (-1.44%) | 2,284,573 |
| 22 Apr 2019 | CNY | 9.25 | 9.26 | 8.96 | 9.01 | 9.01 | -0.26 (-2.80%) | 2,994,533 |
