| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 9.55 | 9.97 | 9.53 | 9.87 | 9.87 | +0.22 (+2.28%) | 1,193,823 |
| 10 Jun 2019 | CNY | 9.41 | 9.65 | 9.28 | 9.65 | 9.65 | -0.01 (-0.10%) | 1,206,073 |
| 6 Jun 2019 | CNY | 9.68 | 9.68 | 8.8 | 9.66 | 9.66 | 0.0 (0.0%) | 2,242,727 |
| 5 Jun 2019 | CNY | 9.63 | 9.7 | 9.58 | 9.66 | 9.66 | +0.2 (+2.11%) | 618,520 |
| 4 Jun 2019 | CNY | 10.05 | 10.07 | 9.45 | 9.46 | 9.46 | -0.52 (-5.21%) | 1,264,325 |
| 3 Jun 2019 | CNY | 9.97 | 10.17 | 9.94 | 9.98 | 9.98 | -0.02 (-0.20%) | 497,925 |
| 31 May 2019 | CNY | 9.99 | 10.18 | 9.97 | 10 | 10 | -0.12 (-1.19%) | 624,200 |
| 30 May 2019 | CNY | 10.22 | 10.22 | 10.03 | 10.12 | 10.12 | -0.03 (-0.30%) | 534,000 |
| 29 May 2019 | CNY | 9.99 | 10.23 | 9.97 | 10.15 | 10.15 | +0.16 (+1.60%) | 1,417,125 |
| 28 May 2019 | CNY | 10.02 | 10.19 | 9.94 | 9.99 | 9.99 | -0.03 (-0.30%) | 1,190,325 |
| 27 May 2019 | CNY | 9.69 | 10.12 | 9.69 | 10.02 | 10.02 | +0.33 (+3.41%) | 1,103,200 |
| 24 May 2019 | CNY | 9.87 | 9.89 | 9.51 | 9.69 | 9.69 | +0.07 (+0.73%) | 635,404 |
| 23 May 2019 | CNY | 9.82 | 9.94 | 9.62 | 9.62 | 9.62 | -0.32 (-3.22%) | 769,128 |
| 22 May 2019 | CNY | 10 | 10.19 | 9.89 | 9.94 | 9.94 | -0.24 (-2.36%) | 1,014,300 |
| 21 May 2019 | CNY | 9.65 | 10.58 | 8.78 | 10.18 | 10.18 | +0.43 (+4.41%) | 2,120,704 |
| 20 May 2019 | CNY | 10.05 | 10.2 | 9.68 | 9.75 | 9.75 | -0.26 (-2.60%) | 1,262,955 |
| 17 May 2019 | CNY | 10.38 | 10.45 | 9.98 | 10.01 | 10.01 | -0.3 (-2.91%) | 1,256,600 |
| 16 May 2019 | CNY | 10.24 | 10.4 | 10.15 | 10.31 | 10.31 | +0.1 (+0.98%) | 1,000,200 |
| 15 May 2019 | CNY | 10.4 | 10.5 | 10.15 | 10.21 | 10.21 | +0.04 (+0.39%) | 1,202,700 |
| 14 May 2019 | CNY | 10.58 | 10.61 | 10.13 | 10.17 | 10.17 | -0.41 (-3.88%) | 1,139,025 |
| 13 May 2019 | CNY | 10.68 | 10.8 | 10.53 | 10.58 | 10.58 | -0.23 (-2.13%) | 925,200 |
| 10 May 2019 | CNY | 10.67 | 10.94 | 10.64 | 10.81 | 10.81 | +0.18 (+1.69%) | 993,100 |
| 9 May 2019 | CNY | 10.68 | 10.82 | 10.38 | 10.63 | 10.63 | -0.09 (-0.84%) | 708,700 |
| 8 May 2019 | CNY | 10.66 | 10.99 | 10.52 | 10.72 | 10.72 | -0.12 (-1.11%) | 815,900 |
| 7 May 2019 | CNY | 10.7 | 10.96 | 10.51 | 10.84 | 10.84 | +0.26 (+2.46%) | 1,806,080 |
| 6 May 2019 | CNY | 10.95 | 10.95 | 10.3 | 10.58 | 10.58 | -0.24 (-2.22%) | 2,394,401 |
| 26 Apr 2019 | CNY | 10.88 | 10.95 | 10.63 | 10.82 | 10.82 | -0.08 (-0.73%) | 2,152,885 |
| 25 Apr 2019 | CNY | 11 | 11.25 | 10.83 | 10.9 | 10.9 | -0.17 (-1.54%) | 2,015,500 |
| 24 Apr 2019 | CNY | 10.98 | 11.15 | 10.88 | 11.07 | 11.07 | +0.09 (+0.82%) | 893,500 |
| 23 Apr 2019 | CNY | 11.19 | 11.22 | 10.97 | 10.98 | 10.98 | -0.22 (-1.96%) | 1,642,925 |
