| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2019 | CNY | 7.19 | 7.27 | 7.01 | 7.08 | 7.08 | -0.11 (-1.53%) | 2,089,250 |
| 31 May 2019 | CNY | 7.3 | 7.38 | 7.19 | 7.19 | 7.19 | -0.1 (-1.37%) | 1,541,572 |
| 30 May 2019 | CNY | 7.37 | 7.41 | 7.18 | 7.29 | 7.29 | -0.08 (-1.09%) | 1,646,077 |
| 29 May 2019 | CNY | 7.4 | 7.48 | 7.32 | 7.37 | 7.37 | +0.05 (+0.68%) | 1,410,300 |
| 28 May 2019 | CNY | 7.32 | 7.54 | 7.25 | 7.32 | 7.32 | -0.06 (-0.81%) | 2,162,506 |
| 27 May 2019 | CNY | 7.19 | 7.39 | 7.17 | 7.38 | 7.38 | +0.21 (+2.93%) | 2,011,716 |
| 24 May 2019 | CNY | 7.19 | 7.37 | 7.15 | 7.17 | 7.17 | -0.11 (-1.51%) | 1,696,035 |
| 23 May 2019 | CNY | 7.6 | 7.74 | 7.2 | 7.28 | 7.28 | -0.43 (-5.58%) | 4,570,176 |
| 22 May 2019 | CNY | 7.67 | 7.88 | 7.43 | 7.71 | 7.71 | +0.23 (+3.07%) | 6,154,422 |
| 21 May 2019 | CNY | 7.25 | 7.5 | 7.25 | 7.48 | 7.48 | +0.16 (+2.19%) | 1,956,450 |
| 20 May 2019 | CNY | 7.3 | 7.34 | 7.1 | 7.32 | 7.32 | +0.11 (+1.53%) | 2,232,720 |
| 17 May 2019 | CNY | 7.71 | 7.72 | 7.2 | 7.21 | 7.21 | -0.39 (-5.13%) | 2,785,957 |
| 16 May 2019 | CNY | 7.45 | 7.71 | 7.42 | 7.6 | 7.6 | +0.14 (+1.88%) | 2,848,600 |
| 15 May 2019 | CNY | 7.4 | 7.47 | 7.35 | 7.46 | 7.46 | +0.15 (+2.05%) | 2,068,500 |
| 14 May 2019 | CNY | 7.26 | 7.42 | 7.26 | 7.31 | 7.31 | -0.09 (-1.22%) | 1,888,950 |
| 13 May 2019 | CNY | 7.34 | 7.43 | 7.3 | 7.4 | 7.4 | +0.03 (+0.41%) | 1,886,450 |
| 10 May 2019 | CNY | 7.22 | 7.42 | 7.13 | 7.37 | 7.37 | +0.19 (+2.65%) | 3,145,900 |
| 9 May 2019 | CNY | 7.17 | 7.29 | 7.1 | 7.18 | 7.18 | +0.01 (+0.14%) | 1,337,200 |
| 8 May 2019 | CNY | 7.1 | 7.34 | 6.95 | 7.17 | 7.17 | 0.0 (0.0%) | 1,988,120 |
| 7 May 2019 | CNY | 7.28 | 7.32 | 7.08 | 7.17 | 7.17 | +0.06 (+0.84%) | 2,024,462 |
| 6 May 2019 | CNY | 7.47 | 7.47 | 6.86 | 7.11 | 7.11 | -1.04 (-12.76%) | 3,638,812 |
| 26 Apr 2019 | CNY | 8.15 | 8.35 | 8.15 | 8.15 | 8.15 | -0.1 (-1.21%) | 2,523,322 |
| 25 Apr 2019 | CNY | 8.71 | 8.71 | 8.22 | 8.25 | 8.25 | -0.46 (-5.28%) | 3,825,350 |
| 24 Apr 2019 | CNY | 8.71 | 8.73 | 8.55 | 8.71 | 8.71 | +0.09 (+1.04%) | 2,373,950 |
| 23 Apr 2019 | CNY | 8.93 | 8.93 | 8.57 | 8.62 | 8.62 | -0.27 (-3.04%) | 3,512,003 |
| 22 Apr 2019 | CNY | 9.07 | 9.1 | 8.84 | 8.89 | 8.89 | -0.2 (-2.20%) | 4,151,703 |
| 19 Apr 2019 | CNY | 9.01 | 9.27 | 8.84 | 9.09 | 9.09 | +0.12 (+1.34%) | 6,104,497 |
| 18 Apr 2019 | CNY | 9.03 | 9.14 | 8.85 | 8.97 | 8.97 | +0.01 (+0.11%) | 4,956,503 |
| 17 Apr 2019 | CNY | 8.89 | 9.03 | 8.85 | 8.96 | 8.96 | +0.07 (+0.79%) | 5,111,067 |
| 16 Apr 2019 | CNY | 8.76 | 8.92 | 8.56 | 8.89 | 8.89 | +0.09 (+1.02%) | 4,536,317 |
