| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 9.0177 | 9.1177 | 8.8824 | 8.9529 | 8.9529 | -0.065 (-0.72%) | 5,530,810 |
| 30 May 2019 | CNY | 9.0824 | 9.1471 | 8.7706 | 9.0177 | 9.0177 | -0.07 (-0.78%) | 6,675,609 |
| 29 May 2019 | CNY | 9.0412 | 9.2412 | 9.0118 | 9.0882 | 9.0882 | +0.147 (+1.64%) | 7,971,056 |
| 28 May 2019 | CNY | 9.1059 | 9.2824 | 8.9294 | 8.9412 | 8.9412 | -0.194 (-2.12%) | 6,339,505 |
| 27 May 2019 | CNY | 9.0882 | 9.2471 | 8.9059 | 9.1353 | 9.1353 | +0.153 (+1.70%) | 6,619,854 |
| 24 May 2019 | CNY | 9.1647 | 9.3412 | 8.8824 | 8.9824 | 8.9824 | -0.253 (-2.74%) | 7,679,969 |
| 23 May 2019 | CNY | 9.7177 | 9.7177 | 8.8118 | 9.2353 | 9.2353 | -0.553 (-5.65%) | 15,888,446 |
| 22 May 2019 | CNY | 9.6 | 10.0588 | 9.4765 | 9.7882 | 9.7882 | +0.206 (+2.15%) | 12,184,263 |
| 21 May 2019 | CNY | 9.4588 | 9.7059 | 9.2882 | 9.5824 | 9.5824 | +0.271 (+2.91%) | 10,331,450 |
| 20 May 2019 | CNY | 9.9647 | 9.9647 | 9.1353 | 9.3118 | 9.3118 | -0.841 (-8.28%) | 17,054,724 |
| 17 May 2019 | CNY | 10.8471 | 10.8647 | 10 | 10.1529 | 10.1529 | -0.482 (-4.54%) | 29,807,738 |
| 16 May 2019 | CNY | 10.0588 | 10.8882 | 9.7824 | 10.6353 | 10.6353 | +0.635 (+6.35%) | 32,025,681 |
| 15 May 2019 | CNY | 9.8 | 10.4 | 8.6765 | 10 | 10 | +0.359 (+3.72%) | 26,596,081 |
| 14 May 2019 | CNY | 10.0059 | 10.2529 | 9.5294 | 9.6412 | 9.6412 | -0.371 (-3.70%) | 20,761,601 |
| 13 May 2019 | CNY | 9.9353 | 10.2353 | 9.8294 | 10.0118 | 10.0118 | -0.371 (-3.57%) | 24,179,812 |
| 10 May 2019 | CNY | 10.1647 | 10.7412 | 10.0118 | 10.3824 | 10.3824 | +0.377 (+3.76%) | 37,441,272 |
| 9 May 2019 | CNY | 10.3 | 10.7471 | 10.0059 | 10.0059 | 10.0059 | -1.112 (-10.00%) | 42,204,959 |
| 8 May 2019 | CNY | 11.3177 | 12.7 | 11.1177 | 11.1177 | 11.1177 | -1.235 (-10.00%) | 50,228,325 |
| 7 May 2019 | CNY | 12.8235 | 12.8235 | 11.2412 | 12.3529 | 12.3529 | +0.694 (+5.95%) | 58,036,828 |
| 6 May 2019 | CNY | 11.6588 | 11.6588 | 11.6588 | 11.6588 | 11.6588 | +2.9 (+33.11%) | 1,160,112 |
| 26 Apr 2019 | CNY | 8.7588 | 8.7588 | 8.7588 | 8.7588 | 8.7588 | +0.794 (+9.97%) | 419,170 |
| 25 Apr 2019 | CNY | 7.9647 | 7.9647 | 7.9647 | 7.9647 | 7.9647 | +0.547 (+7.37%) | 492,048 |
| 10 Apr 2019 | CNY | 7.4706 | 7.5412 | 7.3412 | 7.4177 | 7.4177 | -0.123 (-1.64%) | 5,508,841 |
| 9 Apr 2019 | CNY | 7.6471 | 7.6765 | 7.4706 | 7.5412 | 7.5412 | -0.106 (-1.38%) | 3,624,471 |
| 8 Apr 2019 | CNY | 7.5882 | 7.7529 | 7.5824 | 7.6471 | 7.6471 | +0.053 (+0.70%) | 5,652,590 |
| 4 Apr 2019 | CNY | 7.7647 | 7.7882 | 7.5882 | 7.5941 | 7.5941 | -0.159 (-2.05%) | 7,544,945 |
| 3 Apr 2019 | CNY | 7.7529 | 7.7882 | 7.6353 | 7.7529 | 7.7529 | -0.006 (-0.08%) | 5,643,269 |
| 2 Apr 2019 | CNY | 7.9294 | 7.9294 | 7.7235 | 7.7588 | 7.7588 | -0.182 (-2.30%) | 6,699,288 |
| 1 Apr 2019 | CNY | 7.6471 | 8.0118 | 7.5765 | 7.9412 | 7.9412 | +0.282 (+3.69%) | 10,517,782 |
| 29 Mar 2019 | CNY | 7.4882 | 7.7412 | 7.4294 | 7.6588 | 7.6588 | +0.153 (+2.04%) | 5,529,236 |
