| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 11.0947 | 11.4053 | 10.6316 | 11.3684 | 11.3684 | +0.295 (+2.66%) | 9,185,542 |
| 10 Jun 2019 | CNY | 10.9947 | 11.2 | 10.8526 | 11.0737 | 11.0737 | +0.179 (+1.64%) | 5,796,730 |
| 6 Jun 2019 | CNY | 11.3211 | 11.3211 | 10.8316 | 10.8947 | 10.8947 | -0.458 (-4.03%) | 7,999,623 |
| 5 Jun 2019 | CNY | 11.5263 | 11.5368 | 11.2474 | 11.3526 | 11.3526 | -0.005 (-0.05%) | 6,305,930 |
| 4 Jun 2019 | CNY | 11.3421 | 11.6 | 11.1579 | 11.3579 | 11.3579 | -0.011 (-0.09%) | 8,205,849 |
| 3 Jun 2019 | CNY | 11.579 | 11.6842 | 11.2263 | 11.3684 | 11.3684 | -0.211 (-1.82%) | 9,448,183 |
| 31 May 2019 | CNY | 11.7 | 11.8158 | 11.5 | 11.579 | 11.579 | -0.158 (-1.34%) | 11,912,982 |
| 30 May 2019 | CNY | 11.4211 | 11.7368 | 11.2263 | 11.7368 | 11.7368 | +0.21 (+1.83%) | 15,749,263 |
| 29 May 2019 | CNY | 11.1947 | 11.7526 | 11.1474 | 11.5263 | 11.5263 | +0.253 (+2.24%) | 17,201,849 |
| 28 May 2019 | CNY | 11.2263 | 11.5053 | 11.0526 | 11.2737 | 11.2737 | -0.047 (-0.42%) | 13,995,449 |
| 27 May 2019 | CNY | 10.7105 | 11.3947 | 10.6105 | 11.3211 | 11.3211 | +0.653 (+6.12%) | 14,120,233 |
| 24 May 2019 | CNY | 11.0579 | 11.1579 | 10.579 | 10.6684 | 10.6684 | -0.621 (-5.50%) | 11,679,167 |
| 23 May 2019 | CNY | 11.579 | 11.779 | 11.2526 | 11.2895 | 11.2895 | +0.111 (+0.99%) | 20,169,402 |
| 22 May 2019 | CNY | 11 | 11.2421 | 10.9053 | 11.179 | 11.179 | +0.153 (+1.38%) | 10,728,025 |
| 21 May 2019 | CNY | 10.9895 | 11.1158 | 10.7368 | 11.0263 | 11.0263 | -0.074 (-0.66%) | 10,205,971 |
| 20 May 2019 | CNY | 10.8421 | 11.2053 | 10.8211 | 11.1 | 11.1 | +0.4 (+3.74%) | 11,543,828 |
| 17 May 2019 | CNY | 11.0632 | 11.3526 | 10.6316 | 10.7 | 10.7 | -0.142 (-1.31%) | 12,489,463 |
| 16 May 2019 | CNY | 10.8211 | 10.9211 | 10.6842 | 10.8421 | 10.8421 | +0.026 (+0.24%) | 5,126,694 |
| 15 May 2019 | CNY | 10.7474 | 10.8579 | 10.7368 | 10.8158 | 10.8158 | +0.163 (+1.53%) | 5,091,635 |
| 14 May 2019 | CNY | 10.679 | 10.8474 | 10.6316 | 10.6526 | 10.6526 | -0.179 (-1.65%) | 5,535,893 |
| 13 May 2019 | CNY | 10.8579 | 10.9684 | 10.7579 | 10.8316 | 10.8316 | -0.205 (-1.86%) | 7,422,693 |
| 10 May 2019 | CNY | 10.5 | 11.0421 | 10.2 | 11.0368 | 11.0368 | +0.611 (+5.86%) | 13,570,487 |
| 9 May 2019 | CNY | 10.4737 | 10.7211 | 10.4211 | 10.4263 | 10.4263 | +0.053 (+0.51%) | 8,168,022 |
| 8 May 2019 | CNY | 10.1211 | 10.6158 | 10.0579 | 10.3737 | 10.3737 | +0.016 (+0.15%) | 8,504,506 |
| 7 May 2019 | CNY | 10.2895 | 10.4474 | 10.1211 | 10.3579 | 10.3579 | +0.084 (+0.82%) | 6,666,670 |
| 6 May 2019 | CNY | 10.9526 | 10.9737 | 10.2737 | 10.2737 | 10.2737 | -1.6 (-13.48%) | 11,285,177 |
| 26 Apr 2019 | CNY | 11.8368 | 12.0842 | 11.6842 | 11.8737 | 11.8737 | -0.047 (-0.40%) | 7,426,968 |
| 25 Apr 2019 | CNY | 12.3684 | 12.4684 | 11.9211 | 11.9211 | 11.9211 | -0.526 (-4.23%) | 8,923,747 |
| 24 Apr 2019 | CNY | 12.2632 | 12.5211 | 12.0737 | 12.4474 | 12.4474 | +0.305 (+2.51%) | 8,827,863 |
| 23 Apr 2019 | CNY | 12.4263 | 12.4842 | 12.1158 | 12.1421 | 12.1421 | -0.384 (-3.07%) | 7,897,129 |
