| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 10.218 | 10.5449 | 10.0449 | 10.5256 | 10.5256 | +0.314 (+3.08%) | 19,089,301 |
| 10 Jun 2019 | CNY | 10.0064 | 10.8974 | 10.0064 | 10.2115 | 10.2115 | +0.276 (+2.77%) | 20,586,675 |
| 6 Jun 2019 | CNY | 9.9551 | 10.1154 | 9.9167 | 9.9359 | 9.9359 | -0.051 (-0.51%) | 8,102,502 |
| 5 Jun 2019 | CNY | 10.2756 | 10.3013 | 9.968 | 9.9872 | 9.9872 | -0.192 (-1.89%) | 11,531,471 |
| 4 Jun 2019 | CNY | 10.1282 | 10.3333 | 10.0321 | 10.1795 | 10.1795 | -0.006 (-0.06%) | 14,045,021 |
| 3 Jun 2019 | CNY | 9.8397 | 10.218 | 9.8397 | 10.1859 | 10.1859 | +0.404 (+4.13%) | 23,129,433 |
| 31 May 2019 | CNY | 9.7756 | 9.8141 | 9.6987 | 9.7821 | 9.7821 | +0.006 (+0.07%) | 4,123,264 |
| 30 May 2019 | CNY | 9.7756 | 9.7756 | 9.6667 | 9.7756 | 9.7756 | +0.051 (+0.53%) | 4,546,607 |
| 29 May 2019 | CNY | 9.7308 | 9.8269 | 9.6923 | 9.7244 | 9.7244 | -0.077 (-0.78%) | 4,682,921 |
| 28 May 2019 | CNY | 9.8077 | 9.9487 | 9.6987 | 9.8013 | 9.8013 | -0.051 (-0.52%) | 9,161,231 |
| 27 May 2019 | CNY | 9.7564 | 9.9039 | 9.6603 | 9.8526 | 9.8526 | +0.205 (+2.13%) | 11,768,811 |
| 24 May 2019 | CNY | 9.7436 | 9.9359 | 9.6474 | 9.6474 | 9.6474 | +0.032 (+0.33%) | 7,872,705 |
| 23 May 2019 | CNY | 9.8013 | 9.8654 | 9.5833 | 9.6154 | 9.6154 | -0.16 (-1.64%) | 8,087,174 |
| 22 May 2019 | CNY | 9.8397 | 9.9231 | 9.7244 | 9.7756 | 9.7756 | -0.064 (-0.65%) | 4,618,590 |
| 21 May 2019 | CNY | 9.6795 | 9.968 | 9.6154 | 9.8397 | 9.8397 | +0.224 (+2.33%) | 8,515,525 |
| 20 May 2019 | CNY | 9.7756 | 9.9295 | 9.5385 | 9.6154 | 9.6154 | -0.211 (-2.15%) | 9,984,486 |
| 17 May 2019 | CNY | 10 | 10.0962 | 9.7949 | 9.8269 | 9.8269 | -0.173 (-1.73%) | 9,335,479 |
| 16 May 2019 | CNY | 9.5513 | 10.1218 | 9.5385 | 10 | 10 | +0.417 (+4.35%) | 16,418,262 |
| 15 May 2019 | CNY | 9.5256 | 9.609 | 9.4487 | 9.5833 | 9.5833 | +0.167 (+1.77%) | 7,441,090 |
| 14 May 2019 | CNY | 9.2308 | 9.5833 | 9.1987 | 9.4167 | 9.4167 | +0.058 (+0.62%) | 9,372,979 |
| 13 May 2019 | CNY | 9.3397 | 9.4423 | 9.1026 | 9.359 | 9.359 | -0.07 (-0.75%) | 7,996,843 |
| 10 May 2019 | CNY | 9.3333 | 9.4551 | 9.1859 | 9.4295 | 9.4295 | +0.173 (+1.87%) | 9,281,380 |
| 9 May 2019 | CNY | 9.2949 | 9.3974 | 9.1923 | 9.2564 | 9.2564 | -0.179 (-1.90%) | 5,739,040 |
| 8 May 2019 | CNY | 9.1474 | 9.4872 | 9.1346 | 9.4359 | 9.4359 | +0.154 (+1.66%) | 9,729,248 |
| 7 May 2019 | CNY | 9.1667 | 9.391 | 9.1667 | 9.2821 | 9.2821 | +0.25 (+2.77%) | 8,768,316 |
| 6 May 2019 | CNY | 9.4231 | 9.5513 | 8.9744 | 9.0321 | 9.0321 | -0.513 (-5.37%) | 14,413,609 |
| 26 Apr 2019 | CNY | 9.6218 | 9.6603 | 9.4551 | 9.5449 | 9.5449 | -0.026 (-0.27%) | 10,438,290 |
| 25 Apr 2019 | CNY | 9.8269 | 9.9744 | 9.5513 | 9.5705 | 9.5705 | -0.263 (-2.67%) | 18,183,462 |
| 24 Apr 2019 | CNY | 9.8718 | 9.9039 | 9.7564 | 9.8333 | 9.8333 | -0.013 (-0.13%) | 10,856,712 |
| 23 Apr 2019 | CNY | 9.8077 | 9.9744 | 9.7115 | 9.8462 | 9.8462 | +0.006 (+0.07%) | 12,145,083 |
