| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 7.28 | 7.5 | 7.23 | 7.41 | 7.41 | +0.11 (+1.51%) | 2,003,486 |
| 6 Jun 2019 | CNY | 7.62 | 7.62 | 7.19 | 7.3 | 7.3 | -0.33 (-4.33%) | 3,064,242 |
| 5 Jun 2019 | CNY | 7.75 | 7.75 | 7.54 | 7.63 | 7.63 | +0.01 (+0.13%) | 1,676,960 |
| 4 Jun 2019 | CNY | 7.69 | 7.77 | 7.57 | 7.62 | 7.62 | -0.15 (-1.93%) | 2,499,140 |
| 3 Jun 2019 | CNY | 7.93 | 8.04 | 7.67 | 7.77 | 7.77 | -0.16 (-2.02%) | 2,464,732 |
| 31 May 2019 | CNY | 7.94 | 8.08 | 7.86 | 7.93 | 7.93 | -0.01 (-0.13%) | 2,332,700 |
| 30 May 2019 | CNY | 8.05 | 8.05 | 7.82 | 7.94 | 7.94 | -0.12 (-1.49%) | 2,492,378 |
| 29 May 2019 | CNY | 8.04 | 8.14 | 7.96 | 8.06 | 8.06 | +0.01 (+0.12%) | 1,972,242 |
| 28 May 2019 | CNY | 8.02 | 8.14 | 7.96 | 8.05 | 8.05 | +0.09 (+1.13%) | 3,276,458 |
| 27 May 2019 | CNY | 7.74 | 8 | 7.71 | 7.96 | 7.96 | +0.26 (+3.38%) | 2,619,700 |
| 24 May 2019 | CNY | 7.78 | 7.88 | 7.63 | 7.7 | 7.7 | -0.08 (-1.03%) | 2,508,207 |
| 23 May 2019 | CNY | 7.98 | 7.98 | 7.74 | 7.78 | 7.78 | -0.26 (-3.23%) | 2,980,033 |
| 22 May 2019 | CNY | 8.13 | 8.16 | 7.89 | 8.04 | 8.04 | 0.0 (0.0%) | 3,801,010 |
| 21 May 2019 | CNY | 7.8 | 8.09 | 7.74 | 8.04 | 8.04 | +0.24 (+3.08%) | 4,046,295 |
| 20 May 2019 | CNY | 8.18 | 8.18 | 7.6 | 7.8 | 7.8 | -0.41 (-4.99%) | 5,435,719 |
| 17 May 2019 | CNY | 8.3 | 8.61 | 7.96 | 8.21 | 8.21 | -0.07 (-0.85%) | 7,499,831 |
| 16 May 2019 | CNY | 8.21 | 8.37 | 8.11 | 8.28 | 8.28 | +0.07 (+0.85%) | 3,614,477 |
| 15 May 2019 | CNY | 8.09 | 8.27 | 8.01 | 8.21 | 8.21 | +0.24 (+3.01%) | 3,762,954 |
| 14 May 2019 | CNY | 8 | 8.17 | 7.92 | 7.97 | 7.97 | -0.17 (-2.09%) | 3,846,000 |
| 13 May 2019 | CNY | 8 | 8.25 | 7.9 | 8.14 | 8.14 | +0.16 (+2.01%) | 5,597,402 |
| 10 May 2019 | CNY | 7.74 | 7.98 | 7.6 | 7.98 | 7.98 | +0.36 (+4.72%) | 6,505,987 |
| 9 May 2019 | CNY | 7.68 | 7.88 | 7.1 | 7.62 | 7.62 | -0.14 (-1.80%) | 4,850,536 |
| 8 May 2019 | CNY | 7.7 | 8.04 | 7.58 | 7.76 | 7.76 | -0.14 (-1.77%) | 5,059,947 |
| 7 May 2019 | CNY | 7.68 | 8.05 | 7.58 | 7.9 | 7.9 | +0.33 (+4.36%) | 8,052,231 |
| 6 May 2019 | CNY | 7.75 | 7.98 | 7.34 | 7.57 | 7.57 | -1.26 (-14.27%) | 7,361,013 |
| 26 Apr 2019 | CNY | 9.51 | 9.76 | 8.79 | 8.83 | 8.83 | -0.94 (-9.62%) | 12,508,672 |
| 25 Apr 2019 | CNY | 10.55 | 10.69 | 9.77 | 9.77 | 9.77 | -1.08 (-9.95%) | 13,375,713 |
| 24 Apr 2019 | CNY | 10.35 | 10.94 | 9.68 | 10.85 | 10.85 | +0.75 (+7.43%) | 21,184,214 |
| 23 Apr 2019 | CNY | 10.05 | 10.33 | 9.7 | 10.1 | 10.1 | +0.1 (+1%) | 11,380,804 |
| 22 Apr 2019 | CNY | 10.13 | 10.53 | 9.9 | 10 | 10 | -0.02 (-0.20%) | 14,977,994 |
