| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 7.57 | 7.7 | 7.38 | 7.44 | 7.44 | +0.22 (+3.05%) | 5,845,499 |
| 10 Jun 2019 | CNY | 7 | 7.22 | 6.95 | 7.22 | 7.22 | +0.16 (+2.27%) | 4,406,839 |
| 6 Jun 2019 | CNY | 6.99 | 7.2 | 6.85 | 7.06 | 7.06 | +0.15 (+2.17%) | 5,137,503 |
| 5 Jun 2019 | CNY | 6.91 | 6.94 | 6.77 | 6.91 | 6.91 | +0.07 (+1.02%) | 3,565,407 |
| 4 Jun 2019 | CNY | 6.7 | 6.85 | 6.62 | 6.84 | 6.84 | +0.01 (+0.15%) | 4,453,900 |
| 3 Jun 2019 | CNY | 6.86 | 6.95 | 6.6 | 6.83 | 6.83 | -0.09 (-1.30%) | 5,952,626 |
| 31 May 2019 | CNY | 6.81 | 6.95 | 6.73 | 6.92 | 6.92 | +0.11 (+1.62%) | 3,263,929 |
| 30 May 2019 | CNY | 6.89 | 6.95 | 6.7 | 6.81 | 6.81 | -0.14 (-2.01%) | 5,481,014 |
| 29 May 2019 | CNY | 6.87 | 7 | 6.8 | 6.95 | 6.95 | +0.04 (+0.58%) | 2,888,016 |
| 28 May 2019 | CNY | 6.95 | 7.06 | 6.88 | 6.91 | 6.91 | -0.08 (-1.14%) | 3,656,140 |
| 27 May 2019 | CNY | 6.88 | 7.03 | 6.74 | 6.99 | 6.99 | +0.15 (+2.19%) | 3,506,535 |
| 24 May 2019 | CNY | 6.86 | 7.03 | 6.71 | 6.84 | 6.84 | -0.04 (-0.58%) | 4,484,600 |
| 23 May 2019 | CNY | 7.16 | 7.27 | 6.85 | 6.88 | 6.88 | -0.28 (-3.91%) | 4,998,348 |
| 22 May 2019 | CNY | 7.41 | 7.45 | 7.11 | 7.16 | 7.16 | -0.11 (-1.51%) | 3,758,801 |
| 21 May 2019 | CNY | 7.3 | 7.51 | 7.22 | 7.27 | 7.27 | +0.07 (+0.97%) | 4,103,330 |
| 20 May 2019 | CNY | 7.45 | 7.45 | 6.64 | 7.2 | 7.2 | -0.18 (-2.44%) | 5,583,130 |
| 17 May 2019 | CNY | 7.61 | 7.75 | 7.36 | 7.38 | 7.38 | -0.23 (-3.02%) | 5,947,983 |
| 16 May 2019 | CNY | 7.48 | 7.75 | 7.48 | 7.61 | 7.61 | +0.15 (+2.01%) | 5,780,126 |
| 15 May 2019 | CNY | 7.18 | 7.51 | 7.18 | 7.46 | 7.46 | +0.28 (+3.90%) | 5,427,230 |
| 14 May 2019 | CNY | 7.12 | 7.34 | 7.06 | 7.18 | 7.18 | 0.0 (0.0%) | 5,255,851 |
| 13 May 2019 | CNY | 6.99 | 7.18 | 6.86 | 7.18 | 7.18 | +0.08 (+1.13%) | 6,862,514 |
| 10 May 2019 | CNY | 7.03 | 7.31 | 6.97 | 7.1 | 7.1 | +0.07 (+1.00%) | 6,987,697 |
| 9 May 2019 | CNY | 6.79 | 7.13 | 6.74 | 7.03 | 7.03 | +0.25 (+3.69%) | 7,861,900 |
| 8 May 2019 | CNY | 6.8 | 6.93 | 6.54 | 6.78 | 6.78 | +0.09 (+1.35%) | 7,596,897 |
| 7 May 2019 | CNY | 6.33 | 6.72 | 6.26 | 6.69 | 6.69 | +0.32 (+5.02%) | 7,713,287 |
| 6 May 2019 | CNY | 6.45 | 6.51 | 5.91 | 6.37 | 6.37 | -1.01 (-13.69%) | 15,069,833 |
| 26 Apr 2019 | CNY | 7.59 | 7.6 | 7.2 | 7.38 | 7.38 | -0.22 (-2.89%) | 11,674,658 |
| 25 Apr 2019 | CNY | 8.04 | 8.13 | 7.6 | 7.6 | 7.6 | -0.45 (-5.59%) | 6,399,383 |
| 24 Apr 2019 | CNY | 7.95 | 8.09 | 7.88 | 8.05 | 8.05 | +0.13 (+1.64%) | 5,565,530 |
| 23 Apr 2019 | CNY | 7.8 | 8.05 | 7.73 | 7.92 | 7.92 | 0.0 (0.0%) | 7,880,488 |
