| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 9.4833 | 9.6 | 9.3667 | 9.4889 | 9.4889 | -0.022 (-0.23%) | 3,948,840 |
| 30 May 2019 | CNY | 9.2722 | 9.65 | 9.2611 | 9.5111 | 9.5111 | +0.133 (+1.42%) | 5,255,460 |
| 29 May 2019 | CNY | 9.3056 | 9.5222 | 9.2056 | 9.3778 | 9.3778 | +0.067 (+0.72%) | 4,801,410 |
| 28 May 2019 | CNY | 9.1667 | 9.5333 | 9.1056 | 9.3111 | 9.3111 | +0.228 (+2.51%) | 8,767,665 |
| 27 May 2019 | CNY | 8.7778 | 9.1167 | 8.7222 | 9.0833 | 9.0833 | +0.389 (+4.47%) | 4,500,858 |
| 24 May 2019 | CNY | 8.8222 | 8.9056 | 8.6667 | 8.6944 | 8.6944 | -0.111 (-1.26%) | 2,713,680 |
| 23 May 2019 | CNY | 9.0278 | 9.0778 | 8.75 | 8.8056 | 8.8056 | -0.178 (-1.98%) | 3,678,444 |
| 22 May 2019 | CNY | 9.1389 | 9.1778 | 8.8889 | 8.9833 | 8.9833 | -0.083 (-0.92%) | 3,110,580 |
| 21 May 2019 | CNY | 8.95 | 9.15 | 8.8833 | 9.0667 | 9.0667 | +0.122 (+1.37%) | 3,616,308 |
| 20 May 2019 | CNY | 8.7611 | 9.0056 | 8.6556 | 8.9444 | 8.9444 | +0.144 (+1.64%) | 4,660,466 |
| 17 May 2019 | CNY | 9.2944 | 9.4333 | 8.6389 | 8.8 | 8.8 | -0.544 (-5.83%) | 5,785,561 |
| 16 May 2019 | CNY | 9.4056 | 9.5722 | 9.3056 | 9.3444 | 9.3444 | +0.056 (+0.60%) | 4,632,521 |
| 15 May 2019 | CNY | 9.25 | 9.3667 | 9.2222 | 9.2889 | 9.2889 | +0.111 (+1.21%) | 2,491,740 |
| 14 May 2019 | CNY | 9.2 | 9.3556 | 9.1611 | 9.1778 | 9.1778 | -0.139 (-1.49%) | 3,460,892 |
| 13 May 2019 | CNY | 9.2278 | 9.3833 | 9.1667 | 9.3167 | 9.3167 | +0.006 (+0.06%) | 4,678,104 |
| 10 May 2019 | CNY | 9.2111 | 9.35 | 8.9111 | 9.3111 | 9.3111 | +0.25 (+2.76%) | 7,338,479 |
| 9 May 2019 | CNY | 8.9722 | 9.2111 | 8.85 | 9.0611 | 9.0611 | +0.139 (+1.56%) | 4,914,163 |
| 8 May 2019 | CNY | 8.7389 | 9.1222 | 8.6667 | 8.9222 | 8.9222 | +0.022 (+0.25%) | 4,355,740 |
| 7 May 2019 | CNY | 8.9944 | 9.0944 | 8.7611 | 8.9 | 8.9 | +0.106 (+1.20%) | 4,916,160 |
| 6 May 2019 | CNY | 9.4167 | 9.5111 | 8.7278 | 8.7944 | 8.7944 | -1.239 (-12.35%) | 6,425,164 |
| 26 Apr 2019 | CNY | 9.9333 | 10.2722 | 9.9333 | 10.0333 | 10.0333 | +0.044 (+0.44%) | 5,504,110 |
| 25 Apr 2019 | CNY | 10.5556 | 10.6333 | 9.9889 | 9.9889 | 9.9889 | -0.4 (-3.85%) | 7,947,720 |
| 24 Apr 2019 | CNY | 9.85 | 10.4667 | 9.85 | 10.3889 | 10.3889 | -0.1 (-0.95%) | 7,825,543 |
| 23 Apr 2019 | CNY | 11.0167 | 11.0667 | 10.4167 | 10.4889 | 10.4889 | -0.539 (-4.89%) | 11,969,150 |
| 22 Apr 2019 | CNY | 11.3889 | 11.4222 | 10.9778 | 11.0278 | 11.0278 | -0.361 (-3.17%) | 5,104,980 |
| 19 Apr 2019 | CNY | 11.1889 | 11.4444 | 11.1111 | 11.3889 | 11.3889 | +0.211 (+1.89%) | 4,526,683 |
| 18 Apr 2019 | CNY | 11.5389 | 11.5389 | 11.1222 | 11.1778 | 11.1778 | -0.272 (-2.38%) | 4,963,539 |
| 17 Apr 2019 | CNY | 11.3833 | 11.6944 | 11.3278 | 11.45 | 11.45 | +0.067 (+0.59%) | 6,714,950 |
| 16 Apr 2019 | CNY | 11.1111 | 11.4444 | 10.9611 | 11.3833 | 11.3833 | +0.144 (+1.28%) | 5,518,917 |
| 15 Apr 2019 | CNY | 11.7889 | 11.8333 | 11.2333 | 11.2389 | 11.2389 | -0.278 (-2.41%) | 7,769,250 |
