| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 8.99 | 9.17 | 8.8 | 9.15 | 9.15 | +0.19 (+2.12%) | 9,639,708 |
| 10 Jun 2019 | CNY | 8.8 | 9.17 | 8.7 | 8.96 | 8.96 | +0.18 (+2.05%) | 7,789,040 |
| 6 Jun 2019 | CNY | 8.75 | 8.89 | 8.72 | 8.78 | 8.78 | +0.01 (+0.11%) | 5,773,100 |
| 5 Jun 2019 | CNY | 8.9 | 8.9 | 8.7 | 8.77 | 8.77 | +0.01 (+0.11%) | 3,657,800 |
| 4 Jun 2019 | CNY | 8.73 | 8.92 | 8.66 | 8.76 | 8.76 | +0.01 (+0.11%) | 4,477,143 |
| 3 Jun 2019 | CNY | 8.97 | 9.4 | 8.63 | 8.75 | 8.75 | -0.17 (-1.91%) | 7,475,400 |
| 31 May 2019 | CNY | 8.85 | 8.98 | 8.76 | 8.92 | 8.92 | +0.14 (+1.59%) | 6,651,522 |
| 30 May 2019 | CNY | 8.66 | 8.84 | 8.4 | 8.78 | 8.78 | +0.08 (+0.92%) | 5,031,642 |
| 29 May 2019 | CNY | 8.64 | 8.83 | 8.54 | 8.7 | 8.7 | +0.01 (+0.12%) | 6,828,122 |
| 28 May 2019 | CNY | 8.65 | 8.86 | 8.56 | 8.69 | 8.69 | +0.06 (+0.70%) | 6,256,504 |
| 27 May 2019 | CNY | 8.64 | 8.75 | 8.48 | 8.63 | 8.63 | +0.09 (+1.05%) | 7,077,000 |
| 24 May 2019 | CNY | 8.56 | 8.68 | 8.49 | 8.54 | 8.54 | -0.14 (-1.61%) | 6,558,210 |
| 23 May 2019 | CNY | 8.65 | 8.94 | 8.62 | 8.68 | 8.68 | -0.08 (-0.91%) | 10,534,906 |
| 22 May 2019 | CNY | 8.52 | 8.83 | 8.35 | 8.76 | 8.76 | +0.3 (+3.55%) | 8,050,454 |
| 21 May 2019 | CNY | 8.52 | 8.62 | 8.31 | 8.46 | 8.46 | -0.05 (-0.59%) | 5,392,450 |
| 20 May 2019 | CNY | 8.61 | 8.62 | 8.27 | 8.51 | 8.51 | -0.21 (-2.41%) | 5,038,236 |
| 17 May 2019 | CNY | 8.63 | 8.88 | 8.57 | 8.72 | 8.72 | +0.01 (+0.11%) | 10,409,718 |
| 16 May 2019 | CNY | 8.46 | 8.84 | 8.44 | 8.71 | 8.71 | +0.17 (+1.99%) | 9,954,200 |
| 15 May 2019 | CNY | 8.37 | 8.54 | 8.35 | 8.54 | 8.54 | +0.15 (+1.79%) | 8,480,784 |
| 14 May 2019 | CNY | 8.31 | 8.53 | 8.28 | 8.39 | 8.39 | -0.04 (-0.47%) | 5,255,000 |
| 13 May 2019 | CNY | 8.26 | 8.45 | 8.16 | 8.43 | 8.43 | +0.12 (+1.44%) | 8,737,876 |
| 10 May 2019 | CNY | 8.23 | 8.36 | 7.97 | 8.31 | 8.31 | +0.1 (+1.22%) | 8,770,076 |
| 9 May 2019 | CNY | 7.83 | 8.3 | 7.82 | 8.21 | 8.21 | +0.29 (+3.66%) | 8,712,021 |
| 8 May 2019 | CNY | 7.8 | 7.99 | 7.68 | 7.92 | 7.92 | +0.03 (+0.38%) | 2,786,460 |
| 7 May 2019 | CNY | 7.72 | 7.91 | 7.67 | 7.89 | 7.89 | +0.14 (+1.81%) | 3,726,800 |
| 6 May 2019 | CNY | 7.75 | 7.86 | 7.62 | 7.75 | 7.75 | -0.2 (-2.52%) | 7,073,420 |
| 26 Apr 2019 | CNY | 7.82 | 8.03 | 7.76 | 7.95 | 7.95 | +0.09 (+1.15%) | 5,717,542 |
| 25 Apr 2019 | CNY | 8.26 | 8.26 | 7.86 | 7.86 | 7.86 | -0.45 (-5.42%) | 10,954,602 |
| 24 Apr 2019 | CNY | 8.4 | 8.55 | 8.11 | 8.31 | 8.31 | -0.12 (-1.42%) | 15,283,328 |
| 23 Apr 2019 | CNY | 8.15 | 8.56 | 8.08 | 8.43 | 8.43 | +0.28 (+3.44%) | 19,245,541 |
