| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2019 | CNY | 10.3222 | 10.7667 | 10.0056 | 10.0278 | 10.0278 | -0.183 (-1.80%) | 44,306,362 |
| 28 May 2019 | CNY | 10.2111 | 10.2111 | 10.2111 | 10.2111 | 10.2111 | +0.928 (+9.99%) | 19,300,896 |
| 27 May 2019 | CNY | 8.6111 | 9.2833 | 8.5222 | 9.2833 | 9.2833 | +0.844 (+10.01%) | 5,245,356 |
| 24 May 2019 | CNY | 8.5 | 8.6222 | 8.3889 | 8.4389 | 8.4389 | -0.205 (-2.38%) | 4,477,579 |
| 23 May 2019 | CNY | 8.4167 | 8.7667 | 8.3444 | 8.6444 | 8.6444 | +0.233 (+2.77%) | 9,017,431 |
| 22 May 2019 | CNY | 8.3556 | 8.4444 | 8.2111 | 8.4111 | 8.4111 | +0.039 (+0.46%) | 3,522,486 |
| 21 May 2019 | CNY | 8.3222 | 8.4889 | 8.2222 | 8.3722 | 8.3722 | -0.006 (-0.07%) | 4,429,008 |
| 20 May 2019 | CNY | 7.9722 | 8.6222 | 7.9722 | 8.3778 | 8.3778 | +0.4 (+5.01%) | 5,113,042 |
| 17 May 2019 | CNY | 8.1667 | 8.3222 | 7.8611 | 7.9778 | 7.9778 | -0.139 (-1.71%) | 2,704,042 |
| 16 May 2019 | CNY | 8.0889 | 8.2833 | 8.0889 | 8.1167 | 8.1167 | 0.0 (0.0%) | 1,708,488 |
| 15 May 2019 | CNY | 8.1722 | 8.2444 | 8.0833 | 8.1167 | 8.1167 | +0.044 (+0.55%) | 1,498,140 |
| 14 May 2019 | CNY | 7.8722 | 8.3333 | 7.8722 | 8.0722 | 8.0722 | -0.033 (-0.41%) | 1,661,256 |
| 13 May 2019 | CNY | 8.0778 | 8.2111 | 8.0278 | 8.1056 | 8.1056 | -0.067 (-0.81%) | 1,614,200 |
| 10 May 2019 | CNY | 7.8778 | 8.2222 | 7.7778 | 8.1722 | 8.1722 | +0.328 (+4.18%) | 3,185,217 |
| 9 May 2019 | CNY | 7.7778 | 8.0556 | 7.7778 | 7.8444 | 7.8444 | +0.011 (+0.14%) | 2,129,281 |
| 8 May 2019 | CNY | 7.5556 | 7.9278 | 7.4444 | 7.8333 | 7.8333 | +0.15 (+1.95%) | 2,982,058 |
| 7 May 2019 | CNY | 7.6389 | 7.7111 | 7.4611 | 7.6833 | 7.6833 | +0.178 (+2.37%) | 2,352,290 |
| 6 May 2019 | CNY | 8.0944 | 8.1278 | 7.5056 | 7.5056 | 7.5056 | -0.961 (-11.35%) | 3,047,923 |
| 26 Apr 2019 | CNY | 8.5444 | 8.6333 | 8.45 | 8.4667 | 8.4667 | -0.078 (-0.91%) | 2,955,700 |
| 25 Apr 2019 | CNY | 9 | 9 | 8.5056 | 8.5444 | 8.5444 | -0.494 (-5.47%) | 4,412,700 |
| 24 Apr 2019 | CNY | 9.0556 | 9.0611 | 8.7778 | 9.0389 | 9.0389 | +0.05 (+0.56%) | 3,072,072 |
| 23 Apr 2019 | CNY | 9.2389 | 9.2389 | 8.9778 | 8.9889 | 8.9889 | -0.205 (-2.24%) | 1,971,093 |
| 22 Apr 2019 | CNY | 9.2222 | 9.2944 | 9.1278 | 9.1944 | 9.1944 | +0.005 (+0.06%) | 2,661,492 |
| 19 Apr 2019 | CNY | 9.1444 | 9.2222 | 8.9889 | 9.1889 | 9.1889 | +0.072 (+0.79%) | 2,237,549 |
| 18 Apr 2019 | CNY | 9.2944 | 9.3 | 9.0556 | 9.1167 | 9.1167 | -0.183 (-1.97%) | 2,593,863 |
| 17 Apr 2019 | CNY | 9.25 | 9.4 | 9.1833 | 9.3 | 9.3 | +0.044 (+0.48%) | 2,747,763 |
| 16 Apr 2019 | CNY | 9.0278 | 9.2556 | 8.9556 | 9.2556 | 9.2556 | +0.233 (+2.59%) | 2,859,179 |
| 15 Apr 2019 | CNY | 9.2722 | 9.3556 | 9.0167 | 9.0222 | 9.0222 | -0.156 (-1.70%) | 2,925,835 |
| 12 Apr 2019 | CNY | 9.1389 | 9.3 | 9.0944 | 9.1778 | 9.1778 | -0.033 (-0.36%) | 3,104,157 |
| 11 Apr 2019 | CNY | 9.4778 | 9.4778 | 9.2111 | 9.2111 | 9.2111 | -0.217 (-2.30%) | 4,553,220 |
