| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 8.42 | 8.64 | 8.42 | 8.46 | 8.46 | +0.06 (+0.71%) | 989,600 |
| 6 Jun 2019 | CNY | 8.52 | 8.58 | 8.39 | 8.4 | 8.4 | -0.13 (-1.52%) | 901,100 |
| 5 Jun 2019 | CNY | 8.62 | 8.66 | 8.52 | 8.53 | 8.53 | +0.01 (+0.12%) | 802,400 |
| 4 Jun 2019 | CNY | 8.67 | 8.8 | 8.48 | 8.52 | 8.52 | -0.26 (-2.96%) | 1,321,421 |
| 3 Jun 2019 | CNY | 8.68 | 8.9 | 8.62 | 8.78 | 8.78 | +0.04 (+0.46%) | 1,206,700 |
| 31 May 2019 | CNY | 8.77 | 8.93 | 8.7 | 8.74 | 8.74 | -0.13 (-1.47%) | 1,188,700 |
| 30 May 2019 | CNY | 8.83 | 8.9 | 8.65 | 8.87 | 8.87 | +0.02 (+0.23%) | 1,157,421 |
| 29 May 2019 | CNY | 8.71 | 8.92 | 8.68 | 8.85 | 8.85 | +0.16 (+1.84%) | 1,533,700 |
| 28 May 2019 | CNY | 8.88 | 8.89 | 8.66 | 8.69 | 8.69 | -0.2 (-2.25%) | 1,405,499 |
| 27 May 2019 | CNY | 8.63 | 8.93 | 8.52 | 8.89 | 8.89 | +0.28 (+3.25%) | 1,480,300 |
| 24 May 2019 | CNY | 8.6 | 8.73 | 8.5 | 8.61 | 8.61 | -0.28 (-3.15%) | 1,147,065 |
| 23 May 2019 | CNY | 8.92 | 9.08 | 8.66 | 8.89 | 8.89 | -0.08 (-0.89%) | 1,751,966 |
| 22 May 2019 | CNY | 8.99 | 9.06 | 8.85 | 8.97 | 8.97 | +0.04 (+0.45%) | 1,909,633 |
| 21 May 2019 | CNY | 8.79 | 8.96 | 8.74 | 8.93 | 8.93 | +0.16 (+1.82%) | 1,575,100 |
| 20 May 2019 | CNY | 8.68 | 8.8 | 8.49 | 8.77 | 8.77 | +0.09 (+1.04%) | 1,616,200 |
| 17 May 2019 | CNY | 9.05 | 9.05 | 8.6 | 8.68 | 8.68 | -0.32 (-3.56%) | 3,510,933 |
| 16 May 2019 | CNY | 9 | 9.06 | 8.91 | 9 | 9 | 0.0 (0.0%) | 2,020,700 |
| 15 May 2019 | CNY | 8.9 | 9 | 8.84 | 9 | 9 | +0.19 (+2.16%) | 1,782,866 |
| 14 May 2019 | CNY | 8.94 | 8.99 | 8.77 | 8.81 | 8.81 | -0.21 (-2.33%) | 2,246,701 |
| 13 May 2019 | CNY | 9.11 | 9.2 | 8.94 | 9.02 | 9.02 | -0.21 (-2.28%) | 2,126,721 |
| 10 May 2019 | CNY | 9.14 | 9.26 | 8.83 | 9.23 | 9.23 | +0.18 (+1.99%) | 2,657,711 |
| 9 May 2019 | CNY | 8.8 | 9.12 | 8.8 | 9.05 | 9.05 | +0.02 (+0.22%) | 1,634,300 |
| 8 May 2019 | CNY | 8.91 | 9.2 | 8.83 | 9.03 | 9.03 | +0.01 (+0.11%) | 2,052,167 |
| 7 May 2019 | CNY | 9.08 | 9.15 | 8.84 | 9.02 | 9.02 | -0.08 (-0.88%) | 2,340,400 |
| 6 May 2019 | CNY | 9.65 | 9.65 | 8.84 | 9.1 | 9.1 | -1.1 (-10.78%) | 5,596,600 |
| 26 Apr 2019 | CNY | 10.33 | 10.49 | 10.05 | 10.2 | 10.2 | -0.14 (-1.35%) | 1,995,700 |
| 25 Apr 2019 | CNY | 10.55 | 10.66 | 10.3 | 10.34 | 10.34 | -0.28 (-2.64%) | 2,114,880 |
| 24 Apr 2019 | CNY | 10.61 | 10.69 | 10.5 | 10.62 | 10.62 | -0.03 (-0.28%) | 1,682,414 |
| 23 Apr 2019 | CNY | 10.68 | 10.8 | 10.48 | 10.65 | 10.65 | -0.03 (-0.28%) | 2,957,400 |
| 22 Apr 2019 | CNY | 10.74 | 10.91 | 10.64 | 10.68 | 10.68 | -0.02 (-0.19%) | 3,500,100 |
