| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 9.51 | 9.6 | 9.42 | 9.55 | 9.55 | +0.04 (+0.42%) | 276,000 |
| 6 Jun 2019 | CNY | 9.89 | 9.89 | 9.41 | 9.51 | 9.51 | -0.29 (-2.96%) | 521,850 |
| 5 Jun 2019 | CNY | 9.93 | 9.93 | 9.75 | 9.8 | 9.8 | -0.02 (-0.20%) | 608,650 |
| 4 Jun 2019 | CNY | 9.82 | 9.93 | 9.7 | 9.82 | 9.82 | -0.04 (-0.41%) | 390,300 |
| 3 Jun 2019 | CNY | 9.75 | 9.98 | 9.68 | 9.86 | 9.86 | -0.02 (-0.20%) | 589,948 |
| 31 May 2019 | CNY | 10 | 10 | 9.85 | 9.88 | 9.88 | -0.09 (-0.90%) | 377,550 |
| 30 May 2019 | CNY | 10.02 | 10.02 | 9.72 | 9.97 | 9.97 | +0.02 (+0.20%) | 610,200 |
| 29 May 2019 | CNY | 9.91 | 9.99 | 9.86 | 9.95 | 9.95 | +0.04 (+0.40%) | 502,542 |
| 28 May 2019 | CNY | 9.94 | 9.99 | 9.81 | 9.91 | 9.91 | -0.04 (-0.40%) | 621,292 |
| 27 May 2019 | CNY | 9.65 | 9.99 | 9.65 | 9.95 | 9.95 | +0.3 (+3.11%) | 728,100 |
| 24 May 2019 | CNY | 9.75 | 9.76 | 9.63 | 9.65 | 9.65 | -0.1 (-1.03%) | 455,350 |
| 23 May 2019 | CNY | 9.85 | 9.96 | 9.63 | 9.75 | 9.75 | -0.19 (-1.91%) | 479,450 |
| 22 May 2019 | CNY | 9.98 | 10.04 | 9.88 | 9.94 | 9.94 | +0.01 (+0.10%) | 439,403 |
| 21 May 2019 | CNY | 9.69 | 9.93 | 9.56 | 9.93 | 9.93 | +0.22 (+2.27%) | 577,682 |
| 20 May 2019 | CNY | 9.51 | 9.77 | 9.51 | 9.71 | 9.71 | +0.1 (+1.04%) | 462,668 |
| 17 May 2019 | CNY | 10.15 | 10.18 | 9.57 | 9.61 | 9.61 | -0.55 (-5.41%) | 942,808 |
| 16 May 2019 | CNY | 10.14 | 10.18 | 10.04 | 10.16 | 10.16 | +0.08 (+0.79%) | 515,602 |
| 15 May 2019 | CNY | 9.94 | 10.11 | 9.94 | 10.08 | 10.08 | +0.14 (+1.41%) | 446,639 |
| 14 May 2019 | CNY | 9.78 | 9.98 | 9.77 | 9.94 | 9.94 | 0.0 (0.0%) | 354,050 |
| 13 May 2019 | CNY | 9.97 | 10.02 | 9.85 | 9.94 | 9.94 | -0.11 (-1.09%) | 495,100 |
| 10 May 2019 | CNY | 9.87 | 10.05 | 9.71 | 10.05 | 10.05 | +0.3 (+3.08%) | 753,612 |
| 9 May 2019 | CNY | 9.7 | 9.95 | 9.7 | 9.75 | 9.75 | -0.15 (-1.52%) | 662,150 |
| 8 May 2019 | CNY | 9.51 | 9.99 | 9.51 | 9.9 | 9.9 | +0.18 (+1.85%) | 823,800 |
| 7 May 2019 | CNY | 9.77 | 9.9 | 9.57 | 9.72 | 9.72 | -0.04 (-0.41%) | 725,736 |
| 6 May 2019 | CNY | 10.68 | 10.85 | 9.72 | 9.76 | 9.76 | -0.88 (-8.27%) | 1,531,900 |
| 26 Apr 2019 | CNY | 10.76 | 10.83 | 10.64 | 10.64 | 10.64 | -0.12 (-1.12%) | 1,070,100 |
| 25 Apr 2019 | CNY | 11.27 | 11.28 | 10.75 | 10.76 | 10.76 | -0.38 (-3.41%) | 1,503,472 |
| 24 Apr 2019 | CNY | 10.91 | 11.14 | 10.91 | 11.14 | 11.14 | +0.22 (+2.01%) | 1,089,241 |
| 23 Apr 2019 | CNY | 11.25 | 11.25 | 10.89 | 10.92 | 10.92 | -0.41 (-3.62%) | 1,966,824 |
| 22 Apr 2019 | CNY | 11.37 | 11.46 | 11.27 | 11.33 | 11.33 | -0.09 (-0.79%) | 1,332,972 |
