| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2019 | CNY | 9.59 | 9.84 | 9.46 | 9.48 | 9.48 | -0.1 (-1.04%) | 2,761,602 |
| 23 May 2019 | CNY | 9.7 | 9.86 | 9.5 | 9.58 | 9.58 | -0.2 (-2.04%) | 3,648,300 |
| 22 May 2019 | CNY | 9.75 | 10.1 | 9.65 | 9.78 | 9.78 | 0.0 (0.0%) | 4,652,602 |
| 21 May 2019 | CNY | 9.46 | 9.78 | 9.46 | 9.78 | 9.78 | +0.26 (+2.73%) | 4,890,943 |
| 20 May 2019 | CNY | 9.37 | 9.58 | 9.12 | 9.52 | 9.52 | +0.13 (+1.38%) | 3,544,239 |
| 17 May 2019 | CNY | 9.75 | 9.82 | 9.31 | 9.39 | 9.39 | -0.36 (-3.69%) | 4,017,800 |
| 16 May 2019 | CNY | 9.68 | 9.84 | 9.67 | 9.75 | 9.75 | +0.05 (+0.52%) | 4,002,010 |
| 15 May 2019 | CNY | 9.6 | 9.75 | 9.6 | 9.7 | 9.7 | +0.16 (+1.68%) | 4,088,307 |
| 14 May 2019 | CNY | 9.4 | 9.7 | 9.3 | 9.54 | 9.54 | -0.02 (-0.21%) | 3,440,910 |
| 13 May 2019 | CNY | 9.43 | 9.77 | 9.35 | 9.56 | 9.56 | +0.1 (+1.06%) | 5,222,011 |
| 10 May 2019 | CNY | 9.27 | 9.47 | 9.02 | 9.46 | 9.46 | +0.3 (+3.28%) | 5,291,300 |
| 9 May 2019 | CNY | 9.13 | 9.45 | 9.12 | 9.16 | 9.16 | -0.25 (-2.66%) | 4,617,000 |
| 8 May 2019 | CNY | 9.3 | 9.76 | 9.15 | 9.41 | 9.41 | +0.27 (+2.95%) | 7,633,100 |
| 7 May 2019 | CNY | 9.14 | 9.33 | 9 | 9.14 | 9.14 | +0.06 (+0.66%) | 4,708,304 |
| 6 May 2019 | CNY | 9.9 | 9.9 | 9.08 | 9.08 | 9.08 | -1.16 (-11.33%) | 7,119,500 |
| 26 Apr 2019 | CNY | 10.26 | 10.43 | 10.2 | 10.24 | 10.24 | +0.01 (+0.10%) | 3,992,500 |
| 25 Apr 2019 | CNY | 10.91 | 10.95 | 10.22 | 10.23 | 10.23 | -0.75 (-6.83%) | 8,027,600 |
| 24 Apr 2019 | CNY | 10.86 | 11.06 | 10.82 | 10.98 | 10.98 | +0.16 (+1.48%) | 6,363,400 |
| 23 Apr 2019 | CNY | 11.39 | 11.39 | 10.75 | 10.82 | 10.82 | -0.58 (-5.09%) | 8,411,273 |
| 22 Apr 2019 | CNY | 11.36 | 11.52 | 11.16 | 11.4 | 11.4 | +0.17 (+1.51%) | 9,305,622 |
| 19 Apr 2019 | CNY | 11.25 | 11.34 | 11 | 11.23 | 11.23 | +0.13 (+1.17%) | 5,632,583 |
| 18 Apr 2019 | CNY | 11.34 | 11.34 | 11.05 | 11.1 | 11.1 | -0.24 (-2.12%) | 7,154,535 |
| 17 Apr 2019 | CNY | 11.41 | 11.57 | 11.21 | 11.34 | 11.34 | -0.04 (-0.35%) | 8,012,894 |
| 16 Apr 2019 | CNY | 11.11 | 11.44 | 11.04 | 11.38 | 11.38 | +0.18 (+1.61%) | 8,442,459 |
| 15 Apr 2019 | CNY | 11.9 | 11.95 | 11.13 | 11.2 | 11.2 | -0.48 (-4.11%) | 11,916,140 |
| 12 Apr 2019 | CNY | 11.55 | 12.08 | 11.41 | 11.68 | 11.68 | +0.28 (+2.46%) | 13,433,705 |
| 11 Apr 2019 | CNY | 11.56 | 12 | 11.35 | 11.4 | 11.4 | -0.16 (-1.38%) | 15,200,072 |
| 10 Apr 2019 | CNY | 11.17 | 11.84 | 11.04 | 11.56 | 11.56 | +0.3 (+2.66%) | 14,848,902 |
| 9 Apr 2019 | CNY | 11 | 11.46 | 10.89 | 11.26 | 11.26 | +0.27 (+2.46%) | 11,224,900 |
| 8 Apr 2019 | CNY | 11.24 | 11.38 | 10.74 | 10.99 | 10.99 | -0.24 (-2.14%) | 11,457,165 |
