| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 9.1 | 9.29 | 8.93 | 8.95 | 8.95 | -0.56 (-5.89%) | 24,521,860 |
| 30 May 2019 | CNY | 9.72 | 10.07 | 9.51 | 9.51 | 9.51 | -1.06 (-10.03%) | 28,521,973 |
| 29 May 2019 | CNY | 12.25 | 12.25 | 10.42 | 10.57 | 10.57 | -0.57 (-5.12%) | 44,473,715 |
| 28 May 2019 | CNY | 11.1 | 11.14 | 10.71 | 11.14 | 11.14 | +1.01 (+9.97%) | 30,753,784 |
| 27 May 2019 | CNY | 9.7 | 10.13 | 9.7 | 10.13 | 10.13 | +0.92 (+9.99%) | 7,407,310 |
| 24 May 2019 | CNY | 8.45 | 9.21 | 8.32 | 9.21 | 9.21 | +0.84 (+10.04%) | 7,907,258 |
| 23 May 2019 | CNY | 8.24 | 8.41 | 8.16 | 8.37 | 8.37 | +0.02 (+0.24%) | 3,354,162 |
| 22 May 2019 | CNY | 8.31 | 8.55 | 8.22 | 8.35 | 8.35 | -0.05 (-0.60%) | 3,299,391 |
| 21 May 2019 | CNY | 8.3 | 8.4 | 8.16 | 8.4 | 8.4 | +0.1 (+1.20%) | 3,646,043 |
| 20 May 2019 | CNY | 8.02 | 8.75 | 8.02 | 8.3 | 8.3 | +0.35 (+4.40%) | 4,133,588 |
| 17 May 2019 | CNY | 8.27 | 8.44 | 7.92 | 7.95 | 7.95 | -0.38 (-4.56%) | 3,964,666 |
| 16 May 2019 | CNY | 8.7 | 8.74 | 8.28 | 8.33 | 8.33 | -0.27 (-3.14%) | 6,418,182 |
| 15 May 2019 | CNY | 8.05 | 8.6 | 8.01 | 8.6 | 8.6 | +0.78 (+9.97%) | 1,432,296 |
| 14 May 2019 | CNY | 7.91 | 8 | 7.7 | 7.82 | 7.82 | -0.18 (-2.25%) | 2,442,808 |
| 13 May 2019 | CNY | 7.89 | 8.28 | 7.81 | 8 | 8 | +0.11 (+1.39%) | 2,961,088 |
| 10 May 2019 | CNY | 7.79 | 7.96 | 7.65 | 7.89 | 7.89 | +0.22 (+2.87%) | 2,591,710 |
| 9 May 2019 | CNY | 7.55 | 7.8 | 7.55 | 7.67 | 7.67 | +0.01 (+0.13%) | 1,296,000 |
| 8 May 2019 | CNY | 7.58 | 7.83 | 7.55 | 7.66 | 7.66 | -0.09 (-1.16%) | 2,257,434 |
| 7 May 2019 | CNY | 7.71 | 7.9 | 7.56 | 7.75 | 7.75 | +0.13 (+1.71%) | 2,337,330 |
| 6 May 2019 | CNY | 8.08 | 8.08 | 7.51 | 7.62 | 7.62 | -0.81 (-9.61%) | 3,394,120 |
| 26 Apr 2019 | CNY | 8.46 | 8.63 | 8.42 | 8.43 | 8.43 | -0.14 (-1.63%) | 2,502,767 |
| 25 Apr 2019 | CNY | 9.18 | 9.19 | 8.29 | 8.57 | 8.57 | -0.53 (-5.82%) | 3,932,734 |
| 24 Apr 2019 | CNY | 8.99 | 9.17 | 8.94 | 9.1 | 9.1 | +0.12 (+1.34%) | 2,842,051 |
| 23 Apr 2019 | CNY | 9.29 | 9.29 | 8.92 | 8.98 | 8.98 | -0.32 (-3.44%) | 3,880,460 |
| 22 Apr 2019 | CNY | 9.48 | 9.55 | 9.27 | 9.3 | 9.3 | -0.15 (-1.59%) | 4,635,140 |
| 19 Apr 2019 | CNY | 9.55 | 9.55 | 9.27 | 9.45 | 9.45 | +0.03 (+0.32%) | 2,778,243 |
| 18 Apr 2019 | CNY | 9.44 | 9.67 | 9.37 | 9.42 | 9.42 | -0.01 (-0.11%) | 4,554,124 |
| 17 Apr 2019 | CNY | 9.41 | 9.47 | 9.32 | 9.43 | 9.43 | +0.01 (+0.11%) | 4,194,320 |
| 16 Apr 2019 | CNY | 9.16 | 9.42 | 8.92 | 9.42 | 9.42 | +0.26 (+2.84%) | 3,898,400 |
| 15 Apr 2019 | CNY | 9.34 | 9.46 | 9.16 | 9.16 | 9.16 | -0.13 (-1.40%) | 3,115,120 |
