| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 10.7077 | 10.8821 | 10.5897 | 10.8308 | 10.8308 | +0.123 (+1.15%) | 1,463,562 |
| 6 Jun 2019 | CNY | 10.8 | 10.8205 | 10.5539 | 10.7077 | 10.7077 | -0.036 (-0.33%) | 1,536,564 |
| 5 Jun 2019 | CNY | 10.7692 | 10.9333 | 10.6718 | 10.7436 | 10.7436 | +0.077 (+0.72%) | 1,514,325 |
| 4 Jun 2019 | CNY | 10.7436 | 10.8462 | 10.6205 | 10.6667 | 10.6667 | -0.159 (-1.47%) | 1,724,800 |
| 3 Jun 2019 | CNY | 11.0718 | 11.1282 | 10.718 | 10.8256 | 10.8256 | -0.215 (-1.95%) | 1,767,480 |
| 31 May 2019 | CNY | 10.841 | 11.2872 | 10.841 | 11.041 | 11.041 | +0.092 (+0.84%) | 2,612,415 |
| 30 May 2019 | CNY | 11.1795 | 11.1795 | 10.7692 | 10.9487 | 10.9487 | -0.246 (-2.20%) | 2,622,900 |
| 29 May 2019 | CNY | 11.0769 | 11.2462 | 11.0769 | 11.1949 | 11.1949 | +0.077 (+0.69%) | 1,801,367 |
| 28 May 2019 | CNY | 11.1333 | 11.359 | 11.0821 | 11.118 | 11.118 | -0.108 (-0.96%) | 2,317,296 |
| 27 May 2019 | CNY | 10.9385 | 11.2513 | 10.6872 | 11.2256 | 11.2256 | +0.164 (+1.48%) | 3,922,978 |
| 24 May 2019 | CNY | 11.1026 | 11.2308 | 11.0256 | 11.0615 | 11.0615 | -0.041 (-0.37%) | 1,091,840 |
| 23 May 2019 | CNY | 11.3897 | 11.4256 | 11.0359 | 11.1026 | 11.1026 | -0.374 (-3.26%) | 2,171,574 |
| 22 May 2019 | CNY | 11.7692 | 11.8615 | 11.2821 | 11.4769 | 11.4769 | -0.395 (-3.33%) | 2,751,077 |
| 21 May 2019 | CNY | 11.8462 | 11.9282 | 11.7436 | 11.8718 | 11.8718 | +0.026 (+0.22%) | 2,246,175 |
| 20 May 2019 | CNY | 11.4564 | 11.8462 | 11.3077 | 11.8462 | 11.8462 | +0.451 (+3.96%) | 3,004,755 |
| 17 May 2019 | CNY | 11.7744 | 11.9949 | 11.3846 | 11.3949 | 11.3949 | -0.451 (-3.81%) | 3,747,933 |
| 16 May 2019 | CNY | 11.4974 | 11.8821 | 11.4615 | 11.8462 | 11.8462 | +0.344 (+2.99%) | 3,082,314 |
| 15 May 2019 | CNY | 11.4359 | 11.5795 | 11.4359 | 11.5026 | 11.5026 | +0.174 (+1.54%) | 1,755,122 |
| 14 May 2019 | CNY | 11.2308 | 11.5385 | 11.2103 | 11.3282 | 11.3282 | -0.159 (-1.38%) | 1,190,670 |
| 13 May 2019 | CNY | 11.4462 | 11.6667 | 11.3897 | 11.4872 | 11.4872 | -0.051 (-0.44%) | 1,545,765 |
| 10 May 2019 | CNY | 11.441 | 11.5846 | 11.118 | 11.5385 | 11.5385 | +0.287 (+2.55%) | 2,806,830 |
| 9 May 2019 | CNY | 11.2051 | 11.3897 | 11.0821 | 11.2513 | 11.2513 | +0.01 (+0.09%) | 2,035,410 |
| 8 May 2019 | CNY | 11.0564 | 11.3949 | 10.8513 | 11.241 | 11.241 | -0.067 (-0.59%) | 2,206,035 |
| 7 May 2019 | CNY | 11.0667 | 11.3282 | 11.0667 | 11.3077 | 11.3077 | +0.241 (+2.18%) | 2,868,840 |
| 6 May 2019 | CNY | 11.2821 | 11.4051 | 10.6051 | 11.0667 | 11.0667 | -0.733 (-6.21%) | 3,721,686 |
| 26 Apr 2019 | CNY | 11.7641 | 11.8974 | 11.6718 | 11.8 | 11.8 | +0.046 (+0.39%) | 2,512,575 |
| 25 Apr 2019 | CNY | 12.4051 | 12.5282 | 11.4769 | 11.7539 | 11.7539 | -0.651 (-5.25%) | 4,178,265 |
| 24 Apr 2019 | CNY | 12.4564 | 12.5539 | 12.1539 | 12.4051 | 12.4051 | -0.108 (-0.86%) | 4,164,615 |
| 23 Apr 2019 | CNY | 12.8513 | 12.9897 | 12.2564 | 12.5128 | 12.5128 | -1.082 (-7.96%) | 7,662,948 |
| 22 Apr 2019 | CNY | 13.7897 | 13.9436 | 13.5385 | 13.5949 | 13.5949 | -0.072 (-0.53%) | 4,482,465 |
