| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 7.4 | 7.65 | 7.38 | 7.65 | 7.65 | +0.25 (+3.38%) | 3,424,357 |
| 10 Jun 2019 | CNY | 7.4 | 7.46 | 7.37 | 7.4 | 7.4 | +0.03 (+0.41%) | 1,412,832 |
| 6 Jun 2019 | CNY | 7.53 | 7.55 | 7.33 | 7.37 | 7.37 | -0.17 (-2.25%) | 1,765,440 |
| 5 Jun 2019 | CNY | 7.61 | 7.62 | 7.52 | 7.54 | 7.54 | -0.01 (-0.13%) | 2,425,500 |
| 4 Jun 2019 | CNY | 7.59 | 7.67 | 7.49 | 7.55 | 7.55 | -0.04 (-0.53%) | 2,082,498 |
| 3 Jun 2019 | CNY | 7.89 | 7.9 | 7.57 | 7.59 | 7.59 | -0.26 (-3.31%) | 3,177,880 |
| 31 May 2019 | CNY | 7.88 | 7.93 | 7.83 | 7.85 | 7.85 | -0.01 (-0.13%) | 1,914,700 |
| 30 May 2019 | CNY | 8.06 | 8.06 | 7.77 | 7.86 | 7.86 | -0.22 (-2.72%) | 3,782,931 |
| 29 May 2019 | CNY | 8.09 | 8.3 | 8 | 8.08 | 8.08 | -0.13 (-1.58%) | 4,320,523 |
| 28 May 2019 | CNY | 8.49 | 8.93 | 8.15 | 8.21 | 8.21 | -0.02 (-0.24%) | 11,469,148 |
| 27 May 2019 | CNY | 8.13 | 8.24 | 8.01 | 8.23 | 8.23 | +0.19 (+2.36%) | 1,406,028 |
| 24 May 2019 | CNY | 8.13 | 8.28 | 8.01 | 8.04 | 8.04 | -0.07 (-0.86%) | 1,240,800 |
| 23 May 2019 | CNY | 8.22 | 8.25 | 8.08 | 8.11 | 8.11 | -0.13 (-1.58%) | 1,163,000 |
| 22 May 2019 | CNY | 8.31 | 8.33 | 8.18 | 8.24 | 8.24 | -0.08 (-0.96%) | 1,343,601 |
| 21 May 2019 | CNY | 8.21 | 8.33 | 8.13 | 8.32 | 8.32 | +0.09 (+1.09%) | 1,958,301 |
| 20 May 2019 | CNY | 8.23 | 8.26 | 7.95 | 8.23 | 8.23 | 0.0 (0.0%) | 2,180,412 |
| 17 May 2019 | CNY | 8.46 | 8.54 | 8.1 | 8.23 | 8.23 | -0.26 (-3.06%) | 2,377,675 |
| 16 May 2019 | CNY | 8.47 | 8.56 | 8.45 | 8.49 | 8.49 | 0.0 (0.0%) | 1,636,500 |
| 15 May 2019 | CNY | 8.43 | 8.52 | 8.3 | 8.49 | 8.49 | +0.13 (+1.56%) | 1,721,181 |
| 14 May 2019 | CNY | 8.2 | 8.4 | 8.2 | 8.36 | 8.36 | -0.03 (-0.36%) | 1,368,215 |
| 13 May 2019 | CNY | 8.45 | 8.45 | 8.32 | 8.39 | 8.39 | -0.19 (-2.21%) | 2,124,368 |
| 10 May 2019 | CNY | 8.2 | 8.59 | 8.12 | 8.58 | 8.58 | +0.4 (+4.89%) | 5,494,974 |
| 9 May 2019 | CNY | 8.17 | 8.28 | 8.12 | 8.18 | 8.18 | 0.0 (0.0%) | 818,100 |
| 8 May 2019 | CNY | 8.14 | 8.3 | 8.1 | 8.18 | 8.18 | -0.08 (-0.97%) | 1,085,500 |
| 7 May 2019 | CNY | 8.3 | 8.41 | 8.06 | 8.26 | 8.26 | -0.04 (-0.48%) | 2,684,903 |
| 6 May 2019 | CNY | 8.5 | 8.5 | 8 | 8.3 | 8.3 | -0.5 (-5.68%) | 4,248,182 |
| 26 Apr 2019 | CNY | 8.97 | 8.97 | 8.71 | 8.8 | 8.8 | -0.04 (-0.45%) | 1,804,171 |
| 25 Apr 2019 | CNY | 9.13 | 9.13 | 8.75 | 8.84 | 8.84 | -0.21 (-2.32%) | 4,446,220 |
| 24 Apr 2019 | CNY | 8.99 | 9.06 | 8.71 | 9.05 | 9.05 | +0.02 (+0.22%) | 4,933,724 |
| 23 Apr 2019 | CNY | 9.03 | 9.45 | 8.96 | 9.03 | 9.03 | 0.0 (0.0%) | 8,212,794 |
