| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2019 | CNY | 8.86 | 8.95 | 8.77 | 8.81 | 8.81 | -0.07 (-0.79%) | 676,305 |
| 3 Jun 2019 | CNY | 9.07 | 9.1 | 8.86 | 8.88 | 8.88 | -0.2 (-2.20%) | 996,363 |
| 31 May 2019 | CNY | 9.13 | 9.21 | 9.05 | 9.08 | 9.08 | -0.08 (-0.87%) | 828,547 |
| 30 May 2019 | CNY | 9.16 | 9.29 | 9.05 | 9.16 | 9.16 | -0.13 (-1.40%) | 1,435,389 |
| 29 May 2019 | CNY | 9.02 | 9.3 | 9 | 9.29 | 9.29 | +0.27 (+2.99%) | 1,526,021 |
| 28 May 2019 | CNY | 9.15 | 9.16 | 9.01 | 9.02 | 9.02 | -0.07 (-0.77%) | 789,410 |
| 27 May 2019 | CNY | 8.85 | 9.16 | 8.84 | 9.09 | 9.09 | +0.21 (+2.36%) | 803,438 |
| 24 May 2019 | CNY | 8.99 | 9.04 | 8.8 | 8.88 | 8.88 | -0.02 (-0.22%) | 681,688 |
| 23 May 2019 | CNY | 9.08 | 9.08 | 8.88 | 8.9 | 8.9 | -0.18 (-1.98%) | 802,250 |
| 22 May 2019 | CNY | 9.16 | 9.24 | 9.04 | 9.08 | 9.08 | 0.0 (0.0%) | 1,141,700 |
| 21 May 2019 | CNY | 8.79 | 9.08 | 8.76 | 9.08 | 9.08 | +0.28 (+3.18%) | 1,153,234 |
| 20 May 2019 | CNY | 8.95 | 8.98 | 8.54 | 8.8 | 8.8 | -0.15 (-1.68%) | 1,346,600 |
| 17 May 2019 | CNY | 9.34 | 9.37 | 8.9 | 8.95 | 8.95 | -0.39 (-4.18%) | 1,932,212 |
| 16 May 2019 | CNY | 9.26 | 9.34 | 9.2 | 9.34 | 9.34 | +0.13 (+1.41%) | 1,472,392 |
| 15 May 2019 | CNY | 9.16 | 9.26 | 9.13 | 9.21 | 9.21 | +0.14 (+1.54%) | 1,200,624 |
| 14 May 2019 | CNY | 9.25 | 9.25 | 9.06 | 9.07 | 9.07 | -0.18 (-1.95%) | 1,230,262 |
| 13 May 2019 | CNY | 9.17 | 9.48 | 9.15 | 9.25 | 9.25 | -0.04 (-0.43%) | 1,443,512 |
| 10 May 2019 | CNY | 9.31 | 9.35 | 8.92 | 9.29 | 9.29 | +0.15 (+1.64%) | 2,089,964 |
| 9 May 2019 | CNY | 9.01 | 9.26 | 9 | 9.14 | 9.14 | +0.03 (+0.33%) | 1,158,590 |
| 8 May 2019 | CNY | 8.99 | 9.22 | 8.92 | 9.11 | 9.11 | -0.05 (-0.55%) | 992,703 |
| 7 May 2019 | CNY | 9.11 | 9.25 | 9.03 | 9.16 | 9.16 | +0.08 (+0.88%) | 1,499,411 |
| 6 May 2019 | CNY | 9.5 | 9.5 | 8.91 | 9.08 | 9.08 | -0.88 (-8.84%) | 2,368,979 |
| 26 Apr 2019 | CNY | 10.25 | 10.31 | 9.91 | 9.96 | 9.96 | -0.37 (-3.58%) | 2,944,426 |
| 25 Apr 2019 | CNY | 10.93 | 10.98 | 10.32 | 10.33 | 10.33 | -0.65 (-5.92%) | 3,590,108 |
| 24 Apr 2019 | CNY | 10.9 | 11.05 | 10.8 | 10.98 | 10.98 | +0.1 (+0.92%) | 1,782,586 |
| 23 Apr 2019 | CNY | 11.1 | 11.2 | 10.6 | 10.88 | 10.88 | -0.25 (-2.25%) | 2,387,714 |
| 22 Apr 2019 | CNY | 11.49 | 11.5 | 11.08 | 11.13 | 11.13 | -0.32 (-2.79%) | 3,667,371 |
| 19 Apr 2019 | CNY | 11.16 | 11.46 | 11.02 | 11.45 | 11.45 | +0.35 (+3.15%) | 4,347,656 |
| 18 Apr 2019 | CNY | 11.05 | 11.29 | 11 | 11.1 | 11.1 | -0.09 (-0.80%) | 2,145,088 |
| 17 Apr 2019 | CNY | 11.13 | 11.35 | 11.03 | 11.19 | 11.19 | +0.05 (+0.45%) | 3,471,292 |
