| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 9.4615 | 9.8698 | 9.4379 | 9.8107 | 9.8107 | +0.349 (+3.69%) | 7,747,605 |
| 30 May 2019 | CNY | 9.7101 | 9.7101 | 9.3018 | 9.4615 | 9.4615 | -0.249 (-2.56%) | 5,711,101 |
| 29 May 2019 | CNY | 9.7811 | 9.8935 | 9.5858 | 9.7101 | 9.7101 | -0.408 (-4.03%) | 12,066,594 |
| 28 May 2019 | CNY | 9.4379 | 10.2722 | 9.3136 | 10.1183 | 10.1183 | +0.74 (+7.89%) | 15,371,247 |
| 27 May 2019 | CNY | 9.0118 | 9.3846 | 9.0118 | 9.3787 | 9.3787 | +0.325 (+3.59%) | 3,268,838 |
| 24 May 2019 | CNY | 9.2663 | 9.3905 | 9.0414 | 9.0533 | 9.0533 | -0.373 (-3.95%) | 3,148,287 |
| 23 May 2019 | CNY | 9.2959 | 9.5089 | 8.9112 | 9.426 | 9.426 | +0.172 (+1.85%) | 4,400,944 |
| 22 May 2019 | CNY | 9.1657 | 9.3787 | 9.0651 | 9.2544 | 9.2544 | +0.089 (+0.97%) | 2,719,132 |
| 21 May 2019 | CNY | 9.0947 | 9.2544 | 8.9882 | 9.1657 | 9.1657 | +0.166 (+1.84%) | 2,525,968 |
| 20 May 2019 | CNY | 8.9823 | 9.1006 | 8.7929 | 9 | 9 | +0.189 (+2.15%) | 2,954,733 |
| 17 May 2019 | CNY | 9.3077 | 9.3136 | 8.7396 | 8.8107 | 8.8107 | -0.467 (-5.04%) | 3,255,605 |
| 16 May 2019 | CNY | 9.3491 | 9.4083 | 9.1598 | 9.2781 | 9.2781 | -0.059 (-0.63%) | 2,729,677 |
| 15 May 2019 | CNY | 9.2367 | 9.4675 | 9.1775 | 9.3373 | 9.3373 | +0.207 (+2.27%) | 3,043,757 |
| 14 May 2019 | CNY | 8.9941 | 9.3491 | 8.9527 | 9.1302 | 9.1302 | +0.006 (+0.06%) | 3,638,686 |
| 13 May 2019 | CNY | 8.9408 | 9.284 | 8.9231 | 9.1243 | 9.1243 | +0.077 (+0.85%) | 3,759,352 |
| 10 May 2019 | CNY | 8.7692 | 9.1183 | 8.6154 | 9.0473 | 9.0473 | +0.296 (+3.38%) | 4,239,630 |
| 9 May 2019 | CNY | 8.7515 | 8.858 | 8.5385 | 8.7515 | 8.7515 | +0.083 (+0.96%) | 2,297,730 |
| 8 May 2019 | CNY | 8.4201 | 8.9349 | 8.4201 | 8.6686 | 8.6686 | -0.053 (-0.61%) | 2,878,237 |
| 7 May 2019 | CNY | 8.6391 | 8.8284 | 8.5621 | 8.7219 | 8.7219 | +0.225 (+2.65%) | 3,275,799 |
| 6 May 2019 | CNY | 9.0533 | 9.1598 | 8.4793 | 8.497 | 8.497 | -1.385 (-14.01%) | 4,245,023 |
| 26 Apr 2019 | CNY | 9.8876 | 10.503 | 9.8166 | 9.8817 | 9.8817 | 0.0 (0.0%) | 3,721,290 |
| 25 Apr 2019 | CNY | 10.4497 | 10.5325 | 9.8817 | 9.8817 | 9.8817 | -0.627 (-5.97%) | 4,825,004 |
| 24 Apr 2019 | CNY | 10.6509 | 10.6509 | 10.2722 | 10.5089 | 10.5089 | -0.183 (-1.72%) | 5,545,023 |
| 23 Apr 2019 | CNY | 10.3846 | 10.6923 | 10.0118 | 10.6923 | 10.6923 | +0.308 (+2.96%) | 6,693,072 |
| 22 Apr 2019 | CNY | 10.8225 | 10.8402 | 10.3846 | 10.3846 | 10.3846 | -0.438 (-4.05%) | 4,047,563 |
| 19 Apr 2019 | CNY | 10.7101 | 10.8639 | 10.574 | 10.8225 | 10.8225 | +0.112 (+1.05%) | 2,959,698 |
| 18 Apr 2019 | CNY | 10.858 | 10.9586 | 10.6864 | 10.7101 | 10.7101 | -0.177 (-1.63%) | 3,716,325 |
| 17 Apr 2019 | CNY | 10.9349 | 11.0178 | 10.8284 | 10.8876 | 10.8876 | -0.035 (-0.32%) | 4,440,267 |
| 16 Apr 2019 | CNY | 10.6686 | 10.9467 | 10.355 | 10.9231 | 10.9231 | +0.172 (+1.60%) | 6,727,511 |
| 15 Apr 2019 | CNY | 11.0533 | 11.2959 | 10.7456 | 10.7515 | 10.7515 | -0.189 (-1.73%) | 5,103,303 |
