| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2019 | CNY | 11.5 | 11.7628 | 11.3333 | 11.609 | 11.609 | +0.321 (+2.84%) | 8,283,553 |
| 17 Jun 2019 | CNY | 11.0256 | 11.8269 | 11.0192 | 11.2885 | 11.2885 | +0.385 (+3.53%) | 7,403,029 |
| 14 Jun 2019 | CNY | 11.359 | 11.4615 | 10.8974 | 10.9039 | 10.9039 | -0.641 (-5.55%) | 6,393,738 |
| 13 Jun 2019 | CNY | 11.3462 | 12.109 | 11.2692 | 11.5449 | 11.5449 | +0.058 (+0.50%) | 9,974,299 |
| 12 Jun 2019 | CNY | 11.5385 | 11.7821 | 11.3782 | 11.4872 | 11.4872 | -0.192 (-1.65%) | 9,008,425 |
| 11 Jun 2019 | CNY | 11.2692 | 11.6987 | 10.9744 | 11.6795 | 11.6795 | +0.513 (+4.59%) | 14,123,177 |
| 10 Jun 2019 | CNY | 10.3462 | 11.3269 | 10.3013 | 11.1667 | 11.1667 | +0.795 (+7.66%) | 12,648,061 |
| 6 Jun 2019 | CNY | 10.8269 | 10.8269 | 10.3333 | 10.3718 | 10.3718 | -0.526 (-4.82%) | 6,552,985 |
| 5 Jun 2019 | CNY | 10.5321 | 11.4167 | 10.3718 | 10.8974 | 10.8974 | +0.462 (+4.42%) | 10,937,628 |
| 4 Jun 2019 | CNY | 10.2692 | 10.5064 | 10.1218 | 10.4359 | 10.4359 | +0.115 (+1.12%) | 5,419,819 |
| 3 Jun 2019 | CNY | 10.468 | 10.5897 | 10.0321 | 10.3205 | 10.3205 | -0.103 (-0.98%) | 5,727,150 |
| 31 May 2019 | CNY | 10.5192 | 10.7628 | 10.4231 | 10.4231 | 10.4231 | -0.179 (-1.69%) | 6,144,450 |
| 30 May 2019 | CNY | 11.0962 | 11.1218 | 10.2051 | 10.6026 | 10.6026 | -0.615 (-5.49%) | 9,593,766 |
| 29 May 2019 | CNY | 10.9231 | 11.5321 | 10.8397 | 11.218 | 11.218 | +0.308 (+2.82%) | 12,227,245 |
| 28 May 2019 | CNY | 11.0833 | 11.1539 | 10.7372 | 10.9103 | 10.9103 | -0.244 (-2.18%) | 9,648,809 |
| 27 May 2019 | CNY | 10.4487 | 11.2821 | 10.3846 | 11.1539 | 11.1539 | +0.737 (+7.08%) | 12,545,339 |
| 24 May 2019 | CNY | 10.7115 | 10.8269 | 10.2756 | 10.4167 | 10.4167 | -0.378 (-3.50%) | 7,932,601 |
| 23 May 2019 | CNY | 11.1987 | 11.2372 | 10.5833 | 10.7949 | 10.7949 | -0.526 (-4.64%) | 10,243,116 |
| 22 May 2019 | CNY | 11.5321 | 11.6282 | 11.0769 | 11.3205 | 11.3205 | -0.308 (-2.65%) | 10,758,132 |
| 21 May 2019 | CNY | 11.859 | 11.9936 | 11.3333 | 11.6282 | 11.6282 | -0.391 (-3.25%) | 16,431,445 |
| 20 May 2019 | CNY | 11.8718 | 12.3846 | 11.3333 | 12.0192 | 12.0192 | +0.417 (+3.59%) | 15,119,732 |
| 17 May 2019 | CNY | 11.8782 | 12.5192 | 11.5641 | 11.6026 | 11.6026 | -0.577 (-4.74%) | 18,479,694 |
| 16 May 2019 | CNY | 13.0321 | 13.8013 | 12.1154 | 12.1795 | 12.1795 | -0.705 (-5.47%) | 25,233,279 |
| 15 May 2019 | CNY | 13.5897 | 13.8397 | 12.2628 | 12.8846 | 12.8846 | -0.423 (-3.18%) | 20,290,522 |
| 14 May 2019 | CNY | 12.3269 | 13.3077 | 12.3269 | 13.3077 | 13.3077 | +1.212 (+10.02%) | 25,062,187 |
| 13 May 2019 | CNY | 10.5705 | 12.0962 | 10.5641 | 12.0962 | 12.0962 | +1.103 (+10.03%) | 15,973,005 |
| 10 May 2019 | CNY | 10.3654 | 10.9936 | 10.141 | 10.9936 | 10.9936 | +1 (+10.01%) | 16,608,939 |
| 9 May 2019 | CNY | 9.0897 | 9.9936 | 9.0897 | 9.9936 | 9.9936 | +0.91 (+10.02%) | 3,753,750 |
| 8 May 2019 | CNY | 8.9551 | 9.25 | 8.8269 | 9.0833 | 9.0833 | -0.026 (-0.28%) | 1,375,374 |
| 7 May 2019 | CNY | 8.9423 | 9.2308 | 8.9423 | 9.109 | 9.109 | +0.186 (+2.08%) | 1,985,178 |
