| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2019 | CNY | 9.1684 | 9.1947 | 8.8526 | 8.8895 | 8.8895 | -0.279 (-3.04%) | 5,808,062 |
| 27 May 2019 | CNY | 8.5474 | 9.1947 | 8.4316 | 9.1684 | 9.1684 | +0.084 (+0.93%) | 6,812,877 |
| 14 May 2019 | CNY | 9.0105 | 9.2632 | 8.9895 | 9.0842 | 9.0842 | -0.053 (-0.58%) | 3,860,990 |
| 13 May 2019 | CNY | 9.0579 | 9.279 | 8.9842 | 9.1368 | 9.1368 | -0.053 (-0.57%) | 4,393,940 |
| 10 May 2019 | CNY | 8.9632 | 9.2421 | 8.7895 | 9.1895 | 9.1895 | +0.284 (+3.19%) | 6,884,175 |
| 9 May 2019 | CNY | 8.7632 | 9.0368 | 8.6421 | 8.9053 | 8.9053 | +0.137 (+1.56%) | 6,111,669 |
| 8 May 2019 | CNY | 8.579 | 8.9895 | 8.4421 | 8.7684 | 8.7684 | +0.047 (+0.54%) | 6,972,072 |
| 7 May 2019 | CNY | 8.5421 | 8.7421 | 8.5421 | 8.7211 | 8.7211 | +0.211 (+2.47%) | 4,985,514 |
| 6 May 2019 | CNY | 9.0684 | 9.0684 | 8.4947 | 8.5105 | 8.5105 | -1.832 (-17.71%) | 8,914,383 |
| 26 Apr 2019 | CNY | 10.8737 | 10.9947 | 10.0105 | 10.3421 | 10.3421 | -0.653 (-5.94%) | 13,164,429 |
| 25 Apr 2019 | CNY | 10.979 | 11.5158 | 10.9211 | 10.9947 | 10.9947 | +0.016 (+0.14%) | 20,419,721 |
| 24 Apr 2019 | CNY | 10.9 | 11.0895 | 10.7474 | 10.979 | 10.979 | +0.084 (+0.77%) | 7,482,308 |
| 23 Apr 2019 | CNY | 10.7368 | 10.9421 | 10.7105 | 10.8947 | 10.8947 | +0.116 (+1.07%) | 8,001,823 |
| 22 Apr 2019 | CNY | 10.7105 | 10.9368 | 10.6842 | 10.779 | 10.779 | +0.111 (+1.04%) | 11,672,648 |
| 19 Apr 2019 | CNY | 10.4895 | 10.7474 | 10.3579 | 10.6684 | 10.6684 | +0.189 (+1.81%) | 6,560,424 |
| 18 Apr 2019 | CNY | 10.779 | 10.779 | 10.4632 | 10.479 | 10.479 | -0.158 (-1.48%) | 5,225,570 |
| 17 Apr 2019 | CNY | 10.8579 | 10.9474 | 10.5842 | 10.6368 | 10.6368 | -0.063 (-0.59%) | 7,717,416 |
| 16 Apr 2019 | CNY | 10.4211 | 10.7526 | 10.3684 | 10.7 | 10.7 | +0.142 (+1.35%) | 6,449,496 |
| 15 Apr 2019 | CNY | 10.8947 | 10.9842 | 10.5421 | 10.5579 | 10.5579 | -0.132 (-1.23%) | 5,943,804 |
| 12 Apr 2019 | CNY | 10.6105 | 10.7316 | 10.5526 | 10.6895 | 10.6895 | +0.037 (+0.35%) | 5,524,510 |
| 11 Apr 2019 | CNY | 10.9368 | 11.0211 | 10.6421 | 10.6526 | 10.6526 | -0.321 (-2.93%) | 8,243,896 |
| 10 Apr 2019 | CNY | 11.2053 | 11.2053 | 10.8947 | 10.9737 | 10.9737 | -0.253 (-2.25%) | 9,100,082 |
| 9 Apr 2019 | CNY | 11.3158 | 11.3421 | 11.0579 | 11.2263 | 11.2263 | -0.011 (-0.09%) | 9,343,383 |
| 8 Apr 2019 | CNY | 10.9368 | 11.4842 | 10.9368 | 11.2368 | 11.2368 | +0.353 (+3.24%) | 21,411,409 |
| 4 Apr 2019 | CNY | 10.9421 | 11.0158 | 10.7474 | 10.8842 | 10.8842 | +0.016 (+0.15%) | 9,706,661 |
| 3 Apr 2019 | CNY | 10.7895 | 10.8737 | 10.6526 | 10.8684 | 10.8684 | +0.074 (+0.68%) | 8,765,444 |
| 2 Apr 2019 | CNY | 10.8316 | 10.8947 | 10.7105 | 10.7947 | 10.7947 | +0.058 (+0.54%) | 11,483,030 |
| 1 Apr 2019 | CNY | 10.4526 | 10.9316 | 10.4526 | 10.7368 | 10.7368 | +0.289 (+2.77%) | 14,752,608 |
| 29 Mar 2019 | CNY | 10.2421 | 10.5737 | 9.9053 | 10.4474 | 10.4474 | +0.205 (+2.00%) | 13,382,013 |
| 28 Mar 2019 | CNY | 10.5263 | 10.7895 | 10.1263 | 10.2421 | 10.2421 | -0.463 (-4.33%) | 16,004,460 |
