| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 7.55 | 7.85 | 7.47 | 7.79 | 7.79 | +0.23 (+3.04%) | 5,869,218 |
| 10 Jun 2019 | CNY | 7.52 | 7.58 | 7.31 | 7.56 | 7.56 | +0.13 (+1.75%) | 4,420,775 |
| 6 Jun 2019 | CNY | 8.09 | 8.13 | 7.38 | 7.43 | 7.43 | -0.66 (-8.16%) | 7,927,743 |
| 5 Jun 2019 | CNY | 8.03 | 8.17 | 7.96 | 8.09 | 8.09 | +0.09 (+1.13%) | 9,533,426 |
| 4 Jun 2019 | CNY | 8.5 | 8.5 | 7.79 | 8 | 8 | -0.66 (-7.62%) | 19,044,747 |
| 3 Jun 2019 | CNY | 8.5 | 8.66 | 8.5 | 8.66 | 8.66 | +0.79 (+10.04%) | 18,625,158 |
| 31 May 2019 | CNY | 8.05 | 8.05 | 7.82 | 7.87 | 7.87 | -0.16 (-1.99%) | 5,266,751 |
| 30 May 2019 | CNY | 7.96 | 8.03 | 7.8 | 8.03 | 8.03 | -0.03 (-0.37%) | 6,543,351 |
| 29 May 2019 | CNY | 8.01 | 8.18 | 7.95 | 8.06 | 8.06 | -0.17 (-2.07%) | 11,451,419 |
| 28 May 2019 | CNY | 7.54 | 8.23 | 7.47 | 8.23 | 8.23 | +0.75 (+10.03%) | 7,047,416 |
| 27 May 2019 | CNY | 7.29 | 7.5 | 7.25 | 7.48 | 7.48 | +0.18 (+2.47%) | 2,851,566 |
| 24 May 2019 | CNY | 7.54 | 7.58 | 7.28 | 7.3 | 7.3 | -0.19 (-2.54%) | 2,815,766 |
| 23 May 2019 | CNY | 7.61 | 7.7 | 7.43 | 7.49 | 7.49 | -0.12 (-1.58%) | 3,191,300 |
| 22 May 2019 | CNY | 7.66 | 7.84 | 7.6 | 7.61 | 7.61 | -0.07 (-0.91%) | 3,339,800 |
| 21 May 2019 | CNY | 7.49 | 7.82 | 7.48 | 7.68 | 7.68 | +0.19 (+2.54%) | 3,717,703 |
| 20 May 2019 | CNY | 7.4 | 7.56 | 7.28 | 7.49 | 7.49 | +0.02 (+0.27%) | 3,109,173 |
| 17 May 2019 | CNY | 7.94 | 7.94 | 7.38 | 7.47 | 7.47 | -0.45 (-5.68%) | 4,325,600 |
| 16 May 2019 | CNY | 7.98 | 7.98 | 7.79 | 7.92 | 7.92 | -0.13 (-1.61%) | 6,120,350 |
| 15 May 2019 | CNY | 7.67 | 8.2 | 7.67 | 8.05 | 8.05 | +0.37 (+4.82%) | 7,991,376 |
| 14 May 2019 | CNY | 7.96 | 7.96 | 7.66 | 7.68 | 7.68 | -0.2 (-2.54%) | 5,962,248 |
| 13 May 2019 | CNY | 7.48 | 8.3 | 7.43 | 7.88 | 7.88 | +0.31 (+4.10%) | 8,744,959 |
| 10 May 2019 | CNY | 7.32 | 7.6 | 7.11 | 7.57 | 7.57 | +0.32 (+4.41%) | 5,564,733 |
| 9 May 2019 | CNY | 7.34 | 7.47 | 7.25 | 7.25 | 7.25 | -0.17 (-2.29%) | 2,902,100 |
| 8 May 2019 | CNY | 7.24 | 7.68 | 7.16 | 7.42 | 7.42 | +0.01 (+0.13%) | 4,261,205 |
| 7 May 2019 | CNY | 7.39 | 7.47 | 7.2 | 7.41 | 7.41 | +0.02 (+0.27%) | 3,939,051 |
| 6 May 2019 | CNY | 7.79 | 7.87 | 7.39 | 7.39 | 7.39 | -1.26 (-14.57%) | 6,728,150 |
| 26 Apr 2019 | CNY | 8.6 | 8.75 | 8.41 | 8.65 | 8.65 | +0.01 (+0.12%) | 6,000,527 |
| 25 Apr 2019 | CNY | 8.98 | 9.24 | 8.55 | 8.64 | 8.64 | -0.34 (-3.79%) | 7,199,615 |
| 24 Apr 2019 | CNY | 9.08 | 9.17 | 8.75 | 8.98 | 8.98 | -0.16 (-1.75%) | 8,206,778 |
| 23 Apr 2019 | CNY | 8.96 | 9.34 | 8.92 | 9.14 | 9.14 | +0.15 (+1.67%) | 10,376,863 |
