| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 7.93 | 8.08 | 7.8 | 7.93 | 7.93 | +0.05 (+0.63%) | 1,174,971 |
| 6 Jun 2019 | CNY | 8.11 | 8.26 | 7.88 | 7.88 | 7.88 | -0.37 (-4.48%) | 2,009,751 |
| 5 Jun 2019 | CNY | 8.45 | 8.52 | 8.25 | 8.25 | 8.25 | -0.05 (-0.60%) | 1,630,502 |
| 4 Jun 2019 | CNY | 8.5 | 8.5 | 8.18 | 8.3 | 8.3 | -0.12 (-1.43%) | 1,204,700 |
| 3 Jun 2019 | CNY | 8.62 | 8.69 | 8.22 | 8.42 | 8.42 | -0.2 (-2.32%) | 2,278,800 |
| 31 May 2019 | CNY | 8.74 | 8.82 | 8.56 | 8.62 | 8.62 | -0.07 (-0.81%) | 1,677,700 |
| 30 May 2019 | CNY | 8.76 | 8.85 | 8.58 | 8.69 | 8.69 | -0.07 (-0.80%) | 2,043,937 |
| 29 May 2019 | CNY | 8.72 | 9.01 | 8.71 | 8.76 | 8.76 | -0.05 (-0.57%) | 2,310,002 |
| 28 May 2019 | CNY | 8.69 | 8.87 | 8.6 | 8.81 | 8.81 | +0.17 (+1.97%) | 2,833,800 |
| 27 May 2019 | CNY | 8.21 | 8.78 | 8.18 | 8.64 | 8.64 | +0.4 (+4.85%) | 3,059,800 |
| 24 May 2019 | CNY | 8.52 | 8.62 | 8.14 | 8.24 | 8.24 | -0.31 (-3.63%) | 2,779,663 |
| 23 May 2019 | CNY | 8.93 | 8.93 | 8.51 | 8.55 | 8.55 | -0.42 (-4.68%) | 4,453,000 |
| 22 May 2019 | CNY | 8.7 | 9.35 | 8.62 | 8.97 | 8.97 | +0.27 (+3.10%) | 5,058,343 |
| 21 May 2019 | CNY | 8.67 | 8.91 | 8.55 | 8.7 | 8.7 | +0.1 (+1.16%) | 2,342,475 |
| 20 May 2019 | CNY | 8.47 | 8.67 | 8.33 | 8.6 | 8.6 | +0.24 (+2.87%) | 1,879,700 |
| 17 May 2019 | CNY | 8.87 | 8.87 | 8.28 | 8.36 | 8.36 | -0.38 (-4.35%) | 2,351,847 |
| 16 May 2019 | CNY | 8.55 | 8.79 | 8.55 | 8.74 | 8.74 | +0.2 (+2.34%) | 2,161,200 |
| 15 May 2019 | CNY | 8.48 | 8.66 | 8.45 | 8.54 | 8.54 | +0.08 (+0.95%) | 1,877,800 |
| 14 May 2019 | CNY | 8.24 | 8.54 | 8.24 | 8.46 | 8.46 | +0.06 (+0.71%) | 2,035,300 |
| 13 May 2019 | CNY | 8.2 | 8.54 | 8.13 | 8.4 | 8.4 | -0.01 (-0.12%) | 2,267,900 |
| 10 May 2019 | CNY | 8.1 | 8.44 | 8 | 8.41 | 8.41 | +0.35 (+4.34%) | 3,032,300 |
| 9 May 2019 | CNY | 8.24 | 8.24 | 8.03 | 8.06 | 8.06 | -0.01 (-0.12%) | 1,799,983 |
| 8 May 2019 | CNY | 7.89 | 8.24 | 7.78 | 8.07 | 8.07 | +0.15 (+1.89%) | 2,710,200 |
| 7 May 2019 | CNY | 7.85 | 8.08 | 7.76 | 7.92 | 7.92 | +0.12 (+1.54%) | 2,962,183 |
| 6 May 2019 | CNY | 8.35 | 8.39 | 7.8 | 7.8 | 7.8 | -0.99 (-11.26%) | 3,019,500 |
| 26 Apr 2019 | CNY | 8.86 | 9.09 | 8.73 | 8.79 | 8.79 | -0.14 (-1.57%) | 3,205,682 |
| 25 Apr 2019 | CNY | 9.4 | 9.54 | 8.91 | 8.93 | 8.93 | -0.44 (-4.70%) | 4,218,439 |
| 24 Apr 2019 | CNY | 9.66 | 9.7 | 9.23 | 9.37 | 9.37 | -0.44 (-4.49%) | 6,547,906 |
| 23 Apr 2019 | CNY | 9.8 | 10.45 | 9.72 | 9.81 | 9.81 | -0.02 (-0.20%) | 8,212,547 |
| 22 Apr 2019 | CNY | 10.14 | 10.24 | 9.76 | 9.83 | 9.83 | -0.24 (-2.38%) | 4,175,900 |
