| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 9.9762 | 10.4667 | 9.7191 | 10 | 10 | +0.362 (+3.75%) | 18,089,817 |
| 6 Jun 2019 | CNY | 10.2762 | 10.2762 | 9.4238 | 9.6381 | 9.6381 | -0.438 (-4.35%) | 19,008,147 |
| 5 Jun 2019 | CNY | 9.1667 | 10.0762 | 9.1333 | 10.0762 | 10.0762 | +0.914 (+9.98%) | 18,976,408 |
| 4 Jun 2019 | CNY | 8.9952 | 9.2286 | 8.9286 | 9.1619 | 9.1619 | +0.171 (+1.91%) | 6,412,896 |
| 3 Jun 2019 | CNY | 9.1429 | 9.1524 | 8.9333 | 8.9905 | 8.9905 | -0.205 (-2.23%) | 4,401,971 |
| 31 May 2019 | CNY | 9.0095 | 9.2762 | 9.0095 | 9.1952 | 9.1952 | +0.186 (+2.06%) | 6,497,561 |
| 30 May 2019 | CNY | 9.0952 | 9.1 | 8.8238 | 9.0095 | 9.0095 | -0.038 (-0.42%) | 3,260,831 |
| 29 May 2019 | CNY | 8.9286 | 9.0952 | 8.7286 | 9.0476 | 9.0476 | +0.095 (+1.06%) | 3,894,380 |
| 28 May 2019 | CNY | 9.0143 | 9.1238 | 8.9 | 8.9524 | 8.9524 | -0.052 (-0.58%) | 4,176,641 |
| 27 May 2019 | CNY | 8.6714 | 9.0381 | 8.6143 | 9.0048 | 9.0048 | +0.333 (+3.84%) | 4,458,717 |
| 24 May 2019 | CNY | 8.5952 | 8.8048 | 8.5952 | 8.6714 | 8.6714 | -0.195 (-2.20%) | 2,500,369 |
| 23 May 2019 | CNY | 9.2143 | 9.2619 | 8.8048 | 8.8667 | 8.8667 | -0.19 (-2.10%) | 3,940,017 |
| 22 May 2019 | CNY | 9.0381 | 9.1762 | 8.8857 | 9.0571 | 9.0571 | +0.019 (+0.21%) | 4,337,766 |
| 21 May 2019 | CNY | 8.881 | 9.0429 | 8.8095 | 9.0381 | 9.0381 | +0.229 (+2.59%) | 3,827,256 |
| 20 May 2019 | CNY | 8.8952 | 8.8952 | 8.5429 | 8.8095 | 8.8095 | -0.024 (-0.27%) | 3,385,624 |
| 17 May 2019 | CNY | 9.1429 | 9.2905 | 8.7238 | 8.8333 | 8.8333 | -0.343 (-3.74%) | 6,517,986 |
| 16 May 2019 | CNY | 9.2381 | 9.2381 | 9.0905 | 9.1762 | 9.1762 | -0.162 (-1.73%) | 5,211,786 |
| 15 May 2019 | CNY | 9.1429 | 9.4191 | 9.0476 | 9.3381 | 9.3381 | +0.309 (+3.43%) | 8,362,275 |
| 14 May 2019 | CNY | 8.8905 | 9.1238 | 8.8095 | 9.0286 | 9.0286 | +0.062 (+0.69%) | 3,521,700 |
| 13 May 2019 | CNY | 8.8952 | 9.1333 | 8.8381 | 8.9667 | 8.9667 | 0.0 (0.0%) | 4,168,220 |
| 10 May 2019 | CNY | 8.8095 | 9.0143 | 8.4905 | 8.9667 | 8.9667 | +0.286 (+3.29%) | 6,251,840 |
| 9 May 2019 | CNY | 8.5381 | 8.781 | 8.4524 | 8.681 | 8.681 | +0.086 (+1.00%) | 3,991,680 |
| 8 May 2019 | CNY | 8.4286 | 8.7619 | 8.3429 | 8.5952 | 8.5952 | -0.014 (-0.17%) | 3,596,250 |
| 7 May 2019 | CNY | 8.781 | 8.8 | 8.3429 | 8.6095 | 8.6095 | -0.043 (-0.50%) | 5,054,910 |
| 6 May 2019 | CNY | 9.1905 | 9.4286 | 8.6524 | 8.6524 | 8.6524 | -1.552 (-15.21%) | 6,567,634 |
| 26 Apr 2019 | CNY | 9.8381 | 10.2333 | 9.8095 | 10.2048 | 10.2048 | +0.352 (+3.58%) | 6,584,640 |
| 25 Apr 2019 | CNY | 10.1429 | 10.3095 | 9.7619 | 9.8524 | 9.8524 | -0.386 (-3.77%) | 7,394,738 |
| 24 Apr 2019 | CNY | 10.2667 | 10.3762 | 10.0667 | 10.2381 | 10.2381 | +0.186 (+1.85%) | 6,366,477 |
| 23 Apr 2019 | CNY | 10.9191 | 10.9429 | 9.881 | 10.0524 | 10.0524 | -0.852 (-7.82%) | 11,548,740 |
| 22 Apr 2019 | CNY | 10.9905 | 11.1191 | 10.8571 | 10.9048 | 10.9048 | -0.262 (-2.35%) | 9,955,134 |
