| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 9.2071 | 9.4857 | 9.0929 | 9.4071 | 9.4071 | +0.229 (+2.49%) | 5,868,212 |
| 30 May 2019 | CNY | 9.2571 | 9.2571 | 8.9786 | 9.1786 | 9.1786 | +0.014 (+0.16%) | 3,310,410 |
| 29 May 2019 | CNY | 9.0857 | 9.2857 | 9.0857 | 9.1643 | 9.1643 | -0.043 (-0.46%) | 3,584,000 |
| 28 May 2019 | CNY | 9.3429 | 9.3429 | 9.1643 | 9.2071 | 9.2071 | -0.136 (-1.45%) | 4,328,744 |
| 27 May 2019 | CNY | 8.9286 | 9.35 | 8.8857 | 9.3429 | 9.3429 | +0.386 (+4.31%) | 4,920,692 |
| 24 May 2019 | CNY | 8.8571 | 9.0357 | 8.8071 | 8.9571 | 8.9571 | +0.021 (+0.24%) | 3,024,504 |
| 23 May 2019 | CNY | 9.2571 | 9.2571 | 8.8429 | 8.9357 | 8.9357 | -0.243 (-2.65%) | 4,501,471 |
| 22 May 2019 | CNY | 9.1286 | 9.4143 | 8.9714 | 9.1786 | 9.1786 | +0.036 (+0.39%) | 4,678,212 |
| 21 May 2019 | CNY | 8.9643 | 9.3571 | 8.8429 | 9.1429 | 9.1429 | +0.172 (+1.91%) | 5,734,372 |
| 20 May 2019 | CNY | 9.2357 | 9.2357 | 8.4571 | 8.9714 | 8.9714 | -0.307 (-3.31%) | 6,933,686 |
| 17 May 2019 | CNY | 9.65 | 9.65 | 9.1214 | 9.2786 | 9.2786 | -0.379 (-3.92%) | 8,720,875 |
| 16 May 2019 | CNY | 9.3286 | 9.6786 | 9.2143 | 9.6571 | 9.6571 | +0.279 (+2.97%) | 11,824,484 |
| 15 May 2019 | CNY | 9.3929 | 9.4 | 9.0786 | 9.3786 | 9.3786 | +0.15 (+1.63%) | 9,614,640 |
| 14 May 2019 | CNY | 9.2786 | 9.4643 | 9.2071 | 9.2286 | 9.2286 | -0.214 (-2.27%) | 7,123,088 |
| 13 May 2019 | CNY | 9.4643 | 9.6286 | 9.2786 | 9.4429 | 9.4429 | -0.1 (-1.05%) | 9,110,780 |
| 10 May 2019 | CNY | 9.1071 | 9.6429 | 8.9143 | 9.5429 | 9.5429 | +0.436 (+4.79%) | 19,628,952 |
| 9 May 2019 | CNY | 9.8571 | 9.8571 | 9.1071 | 9.1071 | 9.1071 | -1.014 (-10.02%) | 19,822,023 |
| 8 May 2019 | CNY | 10.8286 | 10.8571 | 10.1214 | 10.1214 | 10.1214 | -1.121 (-9.98%) | 10,307,007 |
| 7 May 2019 | CNY | 11.9429 | 12.2429 | 10.75 | 11.2429 | 11.2429 | -0.7 (-5.86%) | 9,109,191 |
| 6 May 2019 | CNY | 12.9143 | 12.9143 | 11.9429 | 11.9429 | 11.9429 | -1.579 (-11.67%) | 4,278,148 |
| 26 Apr 2019 | CNY | 13.4286 | 13.7929 | 12.9143 | 13.5214 | 13.5214 | +0.136 (+1.01%) | 10,811,819 |
| 25 Apr 2019 | CNY | 12.9071 | 13.9857 | 12.9071 | 13.3857 | 13.3857 | +0.171 (+1.30%) | 11,399,147 |
| 24 Apr 2019 | CNY | 13.3071 | 13.4286 | 12.7143 | 13.2143 | 13.2143 | -0.236 (-1.75%) | 9,091,852 |
| 23 Apr 2019 | CNY | 13.4643 | 13.7 | 13.2429 | 13.45 | 13.45 | +0.229 (+1.73%) | 5,984,094 |
| 22 Apr 2019 | CNY | 13.6929 | 13.6929 | 13.1071 | 13.2214 | 13.2214 | -0.164 (-1.23%) | 6,415,959 |
| 19 Apr 2019 | CNY | 13.55 | 13.6429 | 13.1857 | 13.3857 | 13.3857 | -0.086 (-0.64%) | 6,918,835 |
| 18 Apr 2019 | CNY | 13.7143 | 13.7857 | 13.3286 | 13.4714 | 13.4714 | -0.1 (-0.74%) | 8,755,331 |
| 17 Apr 2019 | CNY | 13.5 | 13.9286 | 13.4286 | 13.5714 | 13.5714 | +0.007 (+0.05%) | 10,561,478 |
| 16 Apr 2019 | CNY | 13.2143 | 13.7857 | 13.1429 | 13.5643 | 13.5643 | +0.243 (+1.82%) | 10,322,744 |
| 15 Apr 2019 | CNY | 12.7357 | 13.6286 | 12.7357 | 13.3214 | 13.3214 | +0.628 (+4.95%) | 13,199,961 |
