| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 6.98 | 7.07 | 6.8 | 7.05 | 7.05 | +0.07 (+1.00%) | 2,677,406 |
| 6 Jun 2019 | CNY | 6.91 | 7.02 | 6.84 | 6.98 | 6.98 | +0.11 (+1.60%) | 2,151,123 |
| 5 Jun 2019 | CNY | 6.93 | 6.97 | 6.86 | 6.87 | 6.87 | +0.01 (+0.15%) | 1,232,762 |
| 4 Jun 2019 | CNY | 6.91 | 6.98 | 6.83 | 6.86 | 6.86 | -0.08 (-1.15%) | 1,456,127 |
| 3 Jun 2019 | CNY | 7.08 | 7.15 | 6.91 | 6.94 | 6.94 | -0.14 (-1.98%) | 2,382,440 |
| 31 May 2019 | CNY | 7.04 | 7.13 | 6.98 | 7.08 | 7.08 | +0.08 (+1.14%) | 1,821,024 |
| 30 May 2019 | CNY | 7.07 | 7.07 | 6.91 | 7 | 7 | -0.07 (-0.99%) | 1,890,690 |
| 29 May 2019 | CNY | 7.04 | 7.13 | 7.02 | 7.07 | 7.07 | -0.01 (-0.14%) | 1,855,364 |
| 28 May 2019 | CNY | 7.09 | 7.15 | 7.01 | 7.08 | 7.08 | +0.03 (+0.43%) | 2,547,019 |
| 27 May 2019 | CNY | 6.91 | 7.07 | 6.84 | 7.05 | 7.05 | +0.19 (+2.77%) | 1,779,527 |
| 24 May 2019 | CNY | 6.79 | 6.92 | 6.79 | 6.86 | 6.86 | +0.04 (+0.59%) | 1,624,767 |
| 23 May 2019 | CNY | 7.06 | 7.06 | 6.81 | 6.82 | 6.82 | -0.24 (-3.40%) | 2,598,406 |
| 22 May 2019 | CNY | 7.09 | 7.17 | 6.99 | 7.06 | 7.06 | -0.04 (-0.56%) | 2,589,604 |
| 21 May 2019 | CNY | 6.97 | 7.15 | 6.92 | 7.1 | 7.1 | +0.13 (+1.87%) | 2,675,731 |
| 20 May 2019 | CNY | 6.88 | 6.97 | 6.8 | 6.97 | 6.97 | +0.06 (+0.87%) | 2,330,054 |
| 17 May 2019 | CNY | 7.26 | 7.28 | 6.81 | 6.91 | 6.91 | -0.34 (-4.69%) | 5,078,674 |
| 16 May 2019 | CNY | 7.28 | 7.28 | 7.17 | 7.25 | 7.25 | +0.01 (+0.14%) | 3,309,544 |
| 15 May 2019 | CNY | 7.13 | 7.26 | 7.08 | 7.24 | 7.24 | +0.18 (+2.55%) | 3,503,780 |
| 14 May 2019 | CNY | 7.03 | 7.22 | 6.98 | 7.06 | 7.06 | -0.14 (-1.94%) | 4,646,700 |
| 13 May 2019 | CNY | 7.21 | 7.37 | 7.13 | 7.2 | 7.2 | -0.21 (-2.83%) | 5,257,171 |
| 10 May 2019 | CNY | 7.56 | 7.57 | 7.06 | 7.41 | 7.41 | +0.36 (+5.11%) | 8,268,832 |
| 9 May 2019 | CNY | 6.87 | 7.12 | 6.87 | 7.05 | 7.05 | +0.1 (+1.44%) | 3,362,940 |
| 8 May 2019 | CNY | 6.78 | 7.12 | 6.78 | 6.95 | 6.95 | -0.07 (-1.00%) | 2,664,621 |
| 7 May 2019 | CNY | 7 | 7.15 | 6.85 | 7.02 | 7.02 | +0.06 (+0.86%) | 3,133,088 |
| 6 May 2019 | CNY | 7.4 | 7.4 | 6.96 | 6.96 | 6.96 | -0.83 (-10.65%) | 5,785,828 |
| 26 Apr 2019 | CNY | 7.83 | 8.01 | 7.78 | 7.79 | 7.79 | +0.01 (+0.13%) | 3,720,431 |
| 25 Apr 2019 | CNY | 8.37 | 8.37 | 7.78 | 7.78 | 7.78 | -0.61 (-7.27%) | 5,772,691 |
| 24 Apr 2019 | CNY | 8.18 | 8.4 | 8.11 | 8.39 | 8.39 | +0.15 (+1.82%) | 3,220,181 |
| 23 Apr 2019 | CNY | 8.49 | 8.58 | 8.19 | 8.24 | 8.24 | -0.17 (-2.02%) | 5,664,071 |
| 22 Apr 2019 | CNY | 8.84 | 8.84 | 8.37 | 8.41 | 8.41 | -0.3 (-3.44%) | 6,311,682 |
