| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 7.47 | 7.86 | 7.42 | 7.81 | 7.81 | +0.33 (+4.41%) | 3,659,701 |
| 10 Jun 2019 | CNY | 7.35 | 7.49 | 7.33 | 7.48 | 7.48 | +0.16 (+2.19%) | 2,607,928 |
| 6 Jun 2019 | CNY | 7.66 | 7.69 | 7.3 | 7.32 | 7.32 | -0.44 (-5.67%) | 3,572,500 |
| 5 Jun 2019 | CNY | 7.94 | 8.05 | 7.66 | 7.76 | 7.76 | -0.15 (-1.90%) | 3,654,546 |
| 4 Jun 2019 | CNY | 7.85 | 8.18 | 7.75 | 7.91 | 7.91 | +0.12 (+1.54%) | 3,190,200 |
| 3 Jun 2019 | CNY | 8.05 | 8.05 | 7.76 | 7.79 | 7.79 | -0.21 (-2.63%) | 2,792,304 |
| 31 May 2019 | CNY | 8.04 | 8.15 | 7.97 | 8 | 8 | -0.07 (-0.87%) | 2,271,772 |
| 30 May 2019 | CNY | 8.09 | 8.13 | 7.97 | 8.07 | 8.07 | -0.07 (-0.86%) | 2,505,706 |
| 29 May 2019 | CNY | 8.1 | 8.19 | 8.05 | 8.14 | 8.14 | +0.06 (+0.74%) | 2,538,260 |
| 28 May 2019 | CNY | 8.2 | 8.21 | 8.06 | 8.08 | 8.08 | -0.02 (-0.25%) | 2,784,320 |
| 27 May 2019 | CNY | 7.93 | 8.12 | 7.83 | 8.1 | 8.1 | +0.11 (+1.38%) | 3,415,588 |
| 24 May 2019 | CNY | 7.79 | 8.08 | 7.78 | 7.99 | 7.99 | +0.15 (+1.91%) | 2,558,360 |
| 23 May 2019 | CNY | 8.07 | 8.08 | 7.82 | 7.84 | 7.84 | -0.26 (-3.21%) | 2,973,450 |
| 22 May 2019 | CNY | 8.19 | 8.24 | 8.02 | 8.1 | 8.1 | -0.07 (-0.86%) | 2,177,500 |
| 21 May 2019 | CNY | 8.05 | 8.22 | 7.98 | 8.17 | 8.17 | +0.14 (+1.74%) | 3,081,200 |
| 20 May 2019 | CNY | 7.91 | 8.09 | 7.65 | 8.03 | 8.03 | +0.1 (+1.26%) | 3,737,782 |
| 17 May 2019 | CNY | 8.48 | 8.53 | 7.91 | 7.93 | 7.93 | -0.54 (-6.38%) | 5,263,604 |
| 16 May 2019 | CNY | 8.44 | 8.54 | 8.38 | 8.47 | 8.47 | +0.09 (+1.07%) | 3,922,000 |
| 15 May 2019 | CNY | 8.24 | 8.41 | 8.18 | 8.38 | 8.38 | +0.22 (+2.70%) | 3,107,900 |
| 14 May 2019 | CNY | 8.16 | 8.38 | 8.14 | 8.16 | 8.16 | -0.14 (-1.69%) | 3,529,833 |
| 13 May 2019 | CNY | 8.34 | 8.46 | 8.2 | 8.3 | 8.3 | -0.14 (-1.66%) | 3,299,403 |
| 10 May 2019 | CNY | 8.34 | 8.48 | 8.06 | 8.44 | 8.44 | +0.17 (+2.06%) | 4,966,540 |
| 9 May 2019 | CNY | 8.2 | 8.35 | 8.16 | 8.27 | 8.27 | +0.05 (+0.61%) | 3,269,080 |
| 8 May 2019 | CNY | 8.1 | 8.36 | 8.01 | 8.22 | 8.22 | -0.03 (-0.36%) | 3,678,600 |
| 7 May 2019 | CNY | 8.35 | 8.38 | 8.03 | 8.25 | 8.25 | +0.06 (+0.73%) | 4,806,096 |
| 6 May 2019 | CNY | 9 | 9 | 8.17 | 8.19 | 8.19 | -1.25 (-13.24%) | 6,083,200 |
| 26 Apr 2019 | CNY | 9.57 | 9.74 | 9.44 | 9.44 | 9.44 | -0.22 (-2.28%) | 4,170,737 |
| 25 Apr 2019 | CNY | 10.23 | 10.23 | 9.66 | 9.66 | 9.66 | -0.59 (-5.76%) | 6,992,700 |
| 24 Apr 2019 | CNY | 10.32 | 10.38 | 9.99 | 10.25 | 10.25 | -0.03 (-0.29%) | 5,182,700 |
| 23 Apr 2019 | CNY | 10.44 | 10.53 | 10.28 | 10.28 | 10.28 | -0.16 (-1.53%) | 3,833,400 |
