| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2019 | CNY | 9.4267 | 9.5067 | 8.9 | 8.98 | 8.98 | -0.547 (-5.74%) | 14,243,193 |
| 31 May 2019 | CNY | 9.18 | 9.5533 | 9.1467 | 9.5267 | 9.5267 | +0.347 (+3.78%) | 13,570,959 |
| 30 May 2019 | CNY | 9.2333 | 9.2533 | 9 | 9.18 | 9.18 | -0.073 (-0.79%) | 5,133,393 |
| 29 May 2019 | CNY | 9.2333 | 9.3867 | 9.0667 | 9.2533 | 9.2533 | -0.013 (-0.14%) | 5,930,145 |
| 28 May 2019 | CNY | 9.2933 | 9.3867 | 9.2067 | 9.2667 | 9.2667 | -0.027 (-0.29%) | 6,632,838 |
| 27 May 2019 | CNY | 9.0533 | 9.32 | 8.9667 | 9.2933 | 9.2933 | +0.287 (+3.18%) | 8,039,008 |
| 24 May 2019 | CNY | 9.1333 | 9.1333 | 8.92 | 9.0067 | 9.0067 | -0.153 (-1.67%) | 5,117,565 |
| 23 May 2019 | CNY | 9.3133 | 9.4 | 9.0733 | 9.16 | 9.16 | -0.08 (-0.87%) | 7,582,549 |
| 22 May 2019 | CNY | 9.24 | 9.3867 | 9.02 | 9.24 | 9.24 | +0.007 (+0.07%) | 6,099,924 |
| 21 May 2019 | CNY | 9.1133 | 9.32 | 9.0467 | 9.2333 | 9.2333 | +0.113 (+1.24%) | 5,483,730 |
| 20 May 2019 | CNY | 8.98 | 9.1533 | 8.9333 | 9.12 | 9.12 | +0.14 (+1.56%) | 5,767,972 |
| 17 May 2019 | CNY | 9.4533 | 9.5667 | 8.94 | 8.98 | 8.98 | -0.407 (-4.33%) | 13,235,778 |
| 16 May 2019 | CNY | 9.38 | 9.4867 | 9.2867 | 9.3867 | 9.3867 | -0.067 (-0.70%) | 9,122,323 |
| 15 May 2019 | CNY | 9.4133 | 9.6533 | 9.3 | 9.4533 | 9.4533 | +0.167 (+1.79%) | 13,209,024 |
| 14 May 2019 | CNY | 9.0733 | 9.44 | 9.0667 | 9.2867 | 9.2867 | -0.073 (-0.78%) | 8,478,031 |
| 13 May 2019 | CNY | 9.3667 | 9.7 | 9.28 | 9.36 | 9.36 | -0.167 (-1.75%) | 9,462,036 |
| 10 May 2019 | CNY | 9.14 | 9.5333 | 9.0333 | 9.5267 | 9.5267 | +0.493 (+5.46%) | 13,506,085 |
| 9 May 2019 | CNY | 9.2667 | 9.3267 | 9.0067 | 9.0333 | 9.0333 | -0.293 (-3.15%) | 8,015,529 |
| 8 May 2019 | CNY | 8.9333 | 9.42 | 8.9333 | 9.3267 | 9.3267 | +0.107 (+1.16%) | 9,125,347 |
| 7 May 2019 | CNY | 9.2 | 9.4467 | 9.0067 | 9.22 | 9.22 | +0.22 (+2.44%) | 7,951,443 |
| 6 May 2019 | CNY | 9.7933 | 9.7933 | 9 | 9 | 9 | -1.053 (-10.48%) | 9,834,900 |
| 26 Apr 2019 | CNY | 9.9933 | 10.1533 | 9.8467 | 10.0533 | 10.0533 | +0.12 (+1.21%) | 8,211,118 |
| 25 Apr 2019 | CNY | 10.5867 | 10.5867 | 9.92 | 9.9333 | 9.9333 | -0.6 (-5.70%) | 12,207,282 |
| 24 Apr 2019 | CNY | 10.6667 | 10.7 | 10.1867 | 10.5333 | 10.5333 | -0.093 (-0.88%) | 11,619,198 |
| 23 Apr 2019 | CNY | 11.4 | 11.4467 | 10.4 | 10.6267 | 10.6267 | -0.72 (-6.35%) | 17,860,050 |
| 22 Apr 2019 | CNY | 11.8467 | 11.9667 | 11.2 | 11.3467 | 11.3467 | -0.533 (-4.49%) | 13,338,862 |
| 19 Apr 2019 | CNY | 12.1467 | 12.16 | 11.5333 | 11.88 | 11.88 | -0.407 (-3.31%) | 18,333,544 |
| 18 Apr 2019 | CNY | 11.9933 | 12.64 | 11.8867 | 12.2867 | 12.2867 | +0.26 (+2.16%) | 20,694,427 |
| 17 Apr 2019 | CNY | 11.88 | 12.08 | 11.8267 | 12.0267 | 12.0267 | +0.027 (+0.22%) | 13,631,344 |
| 16 Apr 2019 | CNY | 11.4467 | 12 | 11.1867 | 12 | 12 | +0.427 (+3.69%) | 12,692,689 |
