| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 9.3453 | 9.6415 | 9.284 | 9.5955 | 9.5955 | +0.286 (+3.07%) | 2,366,706 |
| 10 Jun 2019 | CNY | 9.2432 | 9.3657 | 9.2023 | 9.3096 | 9.3096 | +0.128 (+1.39%) | 1,553,623 |
| 6 Jun 2019 | CNY | 9.2381 | 9.3708 | 9.1308 | 9.1819 | 9.1819 | -0.051 (-0.55%) | 1,847,761 |
| 5 Jun 2019 | CNY | 8.9776 | 9.3708 | 8.9776 | 9.233 | 9.233 | +0.332 (+3.73%) | 2,754,996 |
| 4 Jun 2019 | CNY | 9.427 | 9.4628 | 8.8908 | 8.901 | 8.901 | -0.536 (-5.68%) | 2,507,284 |
| 3 Jun 2019 | CNY | 9.6006 | 9.6517 | 9.3453 | 9.4372 | 9.4372 | -0.179 (-1.86%) | 1,378,967 |
| 31 May 2019 | CNY | 9.6466 | 9.81 | 9.5291 | 9.616 | 9.616 | -0.061 (-0.63%) | 2,039,255 |
| 30 May 2019 | CNY | 9.6109 | 9.7538 | 9.473 | 9.6772 | 9.6772 | -0.021 (-0.21%) | 1,715,368 |
| 29 May 2019 | CNY | 9.5496 | 9.7436 | 9.473 | 9.6977 | 9.6977 | +0.082 (+0.85%) | 1,925,331 |
| 28 May 2019 | CNY | 9.6313 | 9.7385 | 9.6006 | 9.616 | 9.616 | -0.092 (-0.95%) | 1,389,353 |
| 27 May 2019 | CNY | 9.4474 | 9.7538 | 9.3606 | 9.7079 | 9.7079 | +0.347 (+3.71%) | 1,508,796 |
| 24 May 2019 | CNY | 9.4423 | 9.4883 | 9.284 | 9.3606 | 9.3606 | 0.0 (0.0%) | 1,204,099 |
| 23 May 2019 | CNY | 9.524 | 9.6415 | 9.3351 | 9.3606 | 9.3606 | -0.163 (-1.72%) | 1,229,556 |
| 22 May 2019 | CNY | 9.6926 | 9.7692 | 9.4474 | 9.524 | 9.524 | -0.209 (-2.15%) | 1,489,619 |
| 21 May 2019 | CNY | 9.6466 | 9.8407 | 9.5291 | 9.7334 | 9.7334 | +0.143 (+1.49%) | 1,227,821 |
| 20 May 2019 | CNY | 9.6772 | 9.7794 | 9.3045 | 9.5904 | 9.5904 | -0.112 (-1.16%) | 1,659,003 |
| 17 May 2019 | CNY | 10.2849 | 10.2849 | 9.6415 | 9.7028 | 9.7028 | -0.582 (-5.66%) | 3,136,259 |
| 16 May 2019 | CNY | 10.3105 | 10.382 | 10.1624 | 10.2849 | 10.2849 | +0.01 (+0.10%) | 1,551,093 |
| 15 May 2019 | CNY | 10.0909 | 10.3411 | 10.0909 | 10.2747 | 10.2747 | +0.214 (+2.13%) | 1,627,854 |
| 14 May 2019 | CNY | 10.2032 | 10.3258 | 10.0092 | 10.0602 | 10.0602 | -0.204 (-1.99%) | 1,677,397 |
| 13 May 2019 | CNY | 10.3156 | 10.5198 | 10.142 | 10.2645 | 10.2645 | -0.102 (-0.98%) | 2,086,466 |
| 10 May 2019 | CNY | 9.9734 | 10.6986 | 9.9734 | 10.3666 | 10.3666 | +0.49 (+4.96%) | 4,685,873 |
| 9 May 2019 | CNY | 9.6977 | 10.1981 | 9.667 | 9.8764 | 9.8764 | +0.077 (+0.78%) | 2,510,897 |
| 8 May 2019 | CNY | 9.6517 | 10.0449 | 9.4628 | 9.7998 | 9.7998 | +0.025 (+0.26%) | 2,926,598 |
| 7 May 2019 | CNY | 9.6977 | 10.0756 | 9.6057 | 9.7743 | 9.7743 | -0.383 (-3.77%) | 4,538,914 |
| 6 May 2019 | CNY | 10.7241 | 10.7292 | 10.1573 | 10.1573 | 10.1573 | -1.558 (-13.30%) | 4,616,346 |
| 26 Apr 2019 | CNY | 12.5115 | 12.5115 | 11.4952 | 11.7148 | 11.7148 | -0.7 (-5.64%) | 9,974,434 |
| 25 Apr 2019 | CNY | 11.1837 | 12.4144 | 11.0356 | 12.4144 | 12.4144 | +1.129 (+10.00%) | 9,052,821 |
| 24 Apr 2019 | CNY | 11.3625 | 11.3625 | 10.816 | 11.2859 | 11.2859 | +0.225 (+2.03%) | 3,795,147 |
| 23 Apr 2019 | CNY | 11.6689 | 11.9702 | 11.0305 | 11.0612 | 11.0612 | -0.567 (-4.87%) | 5,671,016 |
