| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 9.0812 | 9.3707 | 9.0183 | 9.3644 | 9.3644 | +0.283 (+3.12%) | 2,931,003 |
| 10 Jun 2019 | CNY | 9.2574 | 9.2574 | 8.9994 | 9.0812 | 9.0812 | -0.069 (-0.76%) | 1,695,870 |
| 6 Jun 2019 | CNY | 9.2826 | 9.6917 | 9.1001 | 9.1505 | 9.1505 | -0.063 (-0.68%) | 1,475,213 |
| 5 Jun 2019 | CNY | 9.3393 | 9.3518 | 9.1316 | 9.2134 | 9.2134 | -0.013 (-0.14%) | 1,646,373 |
| 4 Jun 2019 | CNY | 9.5218 | 9.5469 | 9.0309 | 9.226 | 9.226 | -0.252 (-2.66%) | 2,583,973 |
| 3 Jun 2019 | CNY | 9.7546 | 9.7987 | 9.4148 | 9.4777 | 9.4777 | -0.233 (-2.40%) | 3,054,947 |
| 31 May 2019 | CNY | 9.4777 | 9.7735 | 9.4525 | 9.7106 | 9.7106 | +0.315 (+3.35%) | 4,874,574 |
| 30 May 2019 | CNY | 9.2763 | 9.4966 | 9.2512 | 9.3959 | 9.3959 | +0.145 (+1.56%) | 3,449,249 |
| 29 May 2019 | CNY | 9.2512 | 9.3456 | 9.1756 | 9.2512 | 9.2512 | -0.063 (-0.68%) | 1,985,476 |
| 28 May 2019 | CNY | 9.5532 | 9.5532 | 9.2449 | 9.3141 | 9.3141 | -0.239 (-2.50%) | 4,340,934 |
| 27 May 2019 | CNY | 9.377 | 9.6162 | 8.9994 | 9.5532 | 9.5532 | +0.031 (+0.33%) | 4,474,829 |
| 24 May 2019 | CNY | 10.5539 | 10.5539 | 9.5218 | 9.5218 | 9.5218 | -1.649 (-14.76%) | 8,262,173 |
| 24 May 2019 |
|
|||||||
| 23 May 2019 | CNY | 11.678 | 11.678 | 11.1234 | 11.1706 | 11.1706 | -0.543 (-4.63%) | 7,276,356 |
| 22 May 2019 | CNY | 12.0753 | 12.0871 | 11.6072 | 11.7134 | 11.7134 | -0.323 (-2.68%) | 7,599,218 |
| 21 May 2019 | CNY | 11.9415 | 12.0674 | 11.7252 | 12.0359 | 12.0359 | +0.122 (+1.02%) | 6,973,285 |
| 20 May 2019 | CNY | 11.9887 | 12.3073 | 11.7527 | 11.914 | 11.914 | -0.075 (-0.62%) | 8,286,952 |
| 17 May 2019 | CNY | 11.7881 | 12.3191 | 11.7213 | 11.9887 | 11.9887 | +0.468 (+4.06%) | 13,253,702 |
| 16 May 2019 | CNY | 11.383 | 11.5246 | 11.2729 | 11.5207 | 11.5207 | +0.134 (+1.18%) | 3,580,748 |
| 15 May 2019 | CNY | 11.2729 | 11.3948 | 11.1863 | 11.3869 | 11.3869 | +0.216 (+1.94%) | 3,409,340 |
| 14 May 2019 | CNY | 11.2729 | 11.4027 | 11.1234 | 11.1706 | 11.1706 | -0.252 (-2.20%) | 3,112,221 |
| 13 May 2019 | CNY | 11.4459 | 11.5797 | 11.2886 | 11.4223 | 11.4223 | -0.205 (-1.76%) | 3,876,755 |
| 10 May 2019 | CNY | 11.5128 | 11.6977 | 11.0172 | 11.6269 | 11.6269 | +0.22 (+1.93%) | 5,859,072 |
| 9 May 2019 | CNY | 11.5207 | 11.7213 | 11.4066 | 11.4066 | 11.4066 | -0.208 (-1.80%) | 3,521,307 |
| 8 May 2019 | CNY | 11.3397 | 11.6819 | 11.2414 | 11.6151 | 11.6151 | +0.169 (+1.48%) | 5,437,394 |
| 7 May 2019 | CNY | 11.2493 | 11.4459 | 11.2296 | 11.4459 | 11.4459 | +0.13 (+1.15%) | 4,335,214 |
| 6 May 2019 | CNY | 11.4459 | 11.7803 | 10.8835 | 11.3161 | 11.3161 | +0.618 (+5.77%) | 6,551,041 |
| 26 Apr 2019 | CNY | 11.1706 | 11.1706 | 10.5963 | 10.6986 | 10.6986 | -0.409 (-3.68%) | 4,357,498 |
| 25 Apr 2019 | CNY | 11.2965 | 11.4695 | 11.0998 | 11.1077 | 11.1077 | -0.193 (-1.71%) | 3,453,669 |
| 24 Apr 2019 | CNY | 11.2453 | 11.324 | 11.0919 | 11.3004 | 11.3004 | +0.055 (+0.49%) | 2,336,999 |
| 23 Apr 2019 | CNY | 11.2611 | 11.3437 | 11.1627 | 11.2453 | 11.2453 | -0.004 (-0.04%) | 2,575,803 |
