| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 9.6067 | 9.9467 | 9.6067 | 9.9267 | 9.9267 | +0.327 (+3.40%) | 1,374,843 |
| 10 Jun 2019 | CNY | 9.76 | 9.7667 | 9.5133 | 9.6 | 9.6 | -0.1 (-1.03%) | 808,305 |
| 6 Jun 2019 | CNY | 9.6 | 10.4667 | 9.5333 | 9.7 | 9.7 | +0.14 (+1.46%) | 1,319,499 |
| 5 Jun 2019 | CNY | 9.66 | 9.7067 | 9.4933 | 9.56 | 9.56 | +0.067 (+0.70%) | 901,455 |
| 4 Jun 2019 | CNY | 9.74 | 9.8133 | 9.4067 | 9.4933 | 9.4933 | -0.28 (-2.86%) | 1,058,142 |
| 3 Jun 2019 | CNY | 9.8733 | 9.9733 | 9.72 | 9.7733 | 9.7733 | -0.127 (-1.28%) | 1,069,350 |
| 31 May 2019 | CNY | 10.0333 | 10.0667 | 9.9 | 9.9 | 9.9 | -0.073 (-0.73%) | 1,092,750 |
| 30 May 2019 | CNY | 10.1133 | 10.1133 | 9.8933 | 9.9733 | 9.9733 | -0.113 (-1.12%) | 1,237,456 |
| 29 May 2019 | CNY | 10.14 | 10.1667 | 10.0133 | 10.0867 | 10.0867 | -0.067 (-0.66%) | 1,345,912 |
| 28 May 2019 | CNY | 10.38 | 10.38 | 10.1067 | 10.1533 | 10.1533 | -0.233 (-2.25%) | 3,187,650 |
| 27 May 2019 | CNY | 9.8667 | 10.3867 | 9.7867 | 10.3867 | 10.3867 | +0.553 (+5.63%) | 3,666,405 |
| 24 May 2019 | CNY | 9.6733 | 10.22 | 9.6733 | 9.8333 | 9.8333 | +0.08 (+0.82%) | 1,769,004 |
| 23 May 2019 | CNY | 9.8 | 9.8533 | 9.6333 | 9.7533 | 9.7533 | -0.06 (-0.61%) | 1,089,073 |
| 22 May 2019 | CNY | 9.9533 | 9.9933 | 9.7533 | 9.8133 | 9.8133 | -0.14 (-1.41%) | 784,245 |
| 21 May 2019 | CNY | 9.7467 | 10.0333 | 9.6933 | 9.9533 | 9.9533 | +0.253 (+2.61%) | 968,850 |
| 20 May 2019 | CNY | 9.8667 | 9.8733 | 9.6 | 9.7 | 9.7 | -0.147 (-1.49%) | 1,004,250 |
| 17 May 2019 | CNY | 10.0267 | 10.1333 | 9.8133 | 9.8467 | 9.8467 | -0.22 (-2.19%) | 1,539,024 |
| 16 May 2019 | CNY | 9.9867 | 10.1267 | 9.9333 | 10.0667 | 10.0667 | +0.14 (+1.41%) | 1,161,300 |
| 15 May 2019 | CNY | 9.82 | 9.9933 | 9.82 | 9.9267 | 9.9267 | +0.12 (+1.22%) | 917,100 |
| 14 May 2019 | CNY | 9.8133 | 10.0333 | 9.7867 | 9.8067 | 9.8067 | -0.14 (-1.41%) | 1,078,200 |
| 13 May 2019 | CNY | 9.9267 | 9.9733 | 9.7533 | 9.9467 | 9.9467 | +0.047 (+0.47%) | 750,750 |
| 10 May 2019 | CNY | 9.7467 | 9.92 | 9.6 | 9.9 | 9.9 | +0.253 (+2.63%) | 1,563,208 |
| 9 May 2019 | CNY | 9.7067 | 9.7533 | 9.56 | 9.6467 | 9.6467 | -0.013 (-0.14%) | 796,950 |
| 8 May 2019 | CNY | 9.3933 | 9.7667 | 9.3867 | 9.66 | 9.66 | +0.067 (+0.70%) | 1,105,507 |
| 7 May 2019 | CNY | 9.4667 | 9.66 | 9.4667 | 9.5933 | 9.5933 | +0.167 (+1.77%) | 1,320,562 |
| 6 May 2019 | CNY | 10.1267 | 10.1267 | 9.34 | 9.4267 | 9.4267 | -1.173 (-11.07%) | 2,048,107 |
| 26 Apr 2019 | CNY | 10.6667 | 10.72 | 10.5667 | 10.6 | 10.6 | -0.067 (-0.63%) | 1,067,385 |
| 25 Apr 2019 | CNY | 11.0467 | 11.12 | 10.6067 | 10.6667 | 10.6667 | -0.38 (-3.44%) | 1,349,550 |
| 24 Apr 2019 | CNY | 11.1333 | 11.1667 | 10.8867 | 11.0467 | 11.0467 | -0.027 (-0.24%) | 1,362,357 |
| 23 Apr 2019 | CNY | 11.2667 | 11.3133 | 11.04 | 11.0733 | 11.0733 | -0.193 (-1.72%) | 1,414,200 |
