| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2019 | CNY | 7.35 | 7.46 | 7.22 | 7.27 | 7.27 | -0.06 (-0.82%) | 2,601,687 |
| 31 May 2019 | CNY | 7.43 | 7.46 | 7.32 | 7.33 | 7.33 | -0.08 (-1.08%) | 1,658,179 |
| 30 May 2019 | CNY | 7.47 | 7.47 | 7.3 | 7.41 | 7.41 | -0.12 (-1.59%) | 2,772,312 |
| 29 May 2019 | CNY | 7.41 | 7.61 | 7.3 | 7.53 | 7.53 | +0.13 (+1.76%) | 3,656,287 |
| 28 May 2019 | CNY | 7.43 | 7.54 | 7.37 | 7.4 | 7.4 | -0.03 (-0.40%) | 2,509,117 |
| 27 May 2019 | CNY | 7.33 | 7.45 | 7.19 | 7.43 | 7.43 | +0.15 (+2.06%) | 2,498,299 |
| 24 May 2019 | CNY | 7.29 | 7.35 | 7.21 | 7.28 | 7.28 | 0.0 (0.0%) | 1,760,407 |
| 23 May 2019 | CNY | 7.49 | 7.49 | 7.25 | 7.28 | 7.28 | -0.21 (-2.80%) | 2,667,899 |
| 22 May 2019 | CNY | 7.59 | 7.64 | 7.44 | 7.49 | 7.49 | -0.08 (-1.06%) | 2,064,516 |
| 21 May 2019 | CNY | 7.42 | 7.61 | 7.38 | 7.57 | 7.57 | +0.19 (+2.57%) | 2,412,254 |
| 20 May 2019 | CNY | 7.37 | 7.47 | 7.21 | 7.38 | 7.38 | +0.01 (+0.14%) | 2,271,986 |
| 17 May 2019 | CNY | 7.75 | 7.79 | 7.3 | 7.37 | 7.37 | -0.38 (-4.90%) | 3,991,884 |
| 16 May 2019 | CNY | 7.71 | 7.84 | 7.68 | 7.75 | 7.75 | +0.01 (+0.13%) | 2,776,833 |
| 15 May 2019 | CNY | 7.58 | 7.77 | 7.58 | 7.74 | 7.74 | +0.19 (+2.52%) | 2,795,533 |
| 14 May 2019 | CNY | 7.58 | 7.66 | 7.47 | 7.55 | 7.55 | -0.11 (-1.44%) | 2,379,987 |
| 13 May 2019 | CNY | 7.6 | 7.78 | 7.55 | 7.66 | 7.66 | -0.01 (-0.13%) | 3,235,600 |
| 10 May 2019 | CNY | 7.5 | 7.68 | 7.42 | 7.67 | 7.67 | +0.23 (+3.09%) | 3,341,400 |
| 9 May 2019 | CNY | 7.4 | 7.64 | 7.4 | 7.44 | 7.44 | +0.02 (+0.27%) | 3,267,323 |
| 8 May 2019 | CNY | 7.26 | 7.61 | 7.12 | 7.42 | 7.42 | +0.04 (+0.54%) | 3,546,101 |
| 7 May 2019 | CNY | 7.23 | 7.46 | 7.21 | 7.38 | 7.38 | +0.18 (+2.50%) | 2,971,300 |
| 6 May 2019 | CNY | 7.63 | 7.7 | 7.11 | 7.2 | 7.2 | -1.14 (-13.67%) | 5,515,037 |
| 26 Apr 2019 | CNY | 8.42 | 8.54 | 8.31 | 8.34 | 8.34 | -0.15 (-1.77%) | 3,923,799 |
| 25 Apr 2019 | CNY | 8.89 | 9.43 | 8.49 | 8.49 | 8.49 | -0.45 (-5.03%) | 6,062,400 |
| 24 Apr 2019 | CNY | 8.87 | 8.98 | 8.77 | 8.94 | 8.94 | +0.21 (+2.41%) | 3,623,674 |
| 23 Apr 2019 | CNY | 8.96 | 9.03 | 8.68 | 8.73 | 8.73 | -0.26 (-2.89%) | 4,167,824 |
| 22 Apr 2019 | CNY | 9.22 | 9.29 | 8.95 | 8.99 | 8.99 | -0.21 (-2.28%) | 3,838,212 |
| 19 Apr 2019 | CNY | 9.08 | 9.22 | 9.01 | 9.2 | 9.2 | +0.08 (+0.88%) | 4,249,950 |
| 18 Apr 2019 | CNY | 9.15 | 9.23 | 9.06 | 9.12 | 9.12 | -0.07 (-0.76%) | 3,389,300 |
| 17 Apr 2019 | CNY | 9.08 | 9.27 | 9.02 | 9.19 | 9.19 | +0.09 (+0.99%) | 4,377,950 |
| 16 Apr 2019 | CNY | 8.83 | 9.11 | 8.75 | 9.1 | 9.1 | +0.24 (+2.71%) | 5,280,181 |
