| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 7.6 | 7.9643 | 7.5929 | 7.95 | 7.95 | +0.379 (+5.00%) | 3,748,382 |
| 10 Jun 2019 | CNY | 7.5286 | 7.6286 | 7.4714 | 7.5714 | 7.5714 | +0.071 (+0.95%) | 2,129,185 |
| 6 Jun 2019 | CNY | 8 | 8.0071 | 7.4 | 7.5 | 7.5 | -0.571 (-7.08%) | 4,205,143 |
| 5 Jun 2019 | CNY | 8.1714 | 8.1857 | 8.0286 | 8.0714 | 8.0714 | +0.021 (+0.27%) | 1,678,859 |
| 4 Jun 2019 | CNY | 8.3429 | 8.3929 | 7.9857 | 8.05 | 8.05 | -0.3 (-3.59%) | 2,530,920 |
| 3 Jun 2019 | CNY | 8.65 | 8.65 | 8.3214 | 8.35 | 8.35 | -0.207 (-2.42%) | 2,416,215 |
| 31 May 2019 | CNY | 8.5286 | 8.6143 | 8.4643 | 8.5571 | 8.5571 | +0.071 (+0.84%) | 2,453,928 |
| 30 May 2019 | CNY | 8.5 | 8.5429 | 8.3571 | 8.4857 | 8.4857 | -0.057 (-0.67%) | 2,069,513 |
| 29 May 2019 | CNY | 8.5429 | 8.6143 | 8.4643 | 8.5429 | 8.5429 | +0.014 (+0.17%) | 2,190,627 |
| 28 May 2019 | CNY | 8.5714 | 8.6643 | 8.4643 | 8.5286 | 8.5286 | -0.093 (-1.08%) | 2,819,486 |
| 27 May 2019 | CNY | 8.4143 | 8.6429 | 8.3429 | 8.6214 | 8.6214 | +0.15 (+1.77%) | 3,017,940 |
| 24 May 2019 | CNY | 8.3143 | 8.6429 | 8.2143 | 8.4714 | 8.4714 | +0.171 (+2.07%) | 2,687,400 |
| 23 May 2019 | CNY | 8.5571 | 8.5786 | 8.2857 | 8.3 | 8.3 | -0.257 (-3.00%) | 2,455,460 |
| 22 May 2019 | CNY | 8.65 | 8.7643 | 8.4857 | 8.5571 | 8.5571 | -0.121 (-1.40%) | 2,654,960 |
| 21 May 2019 | CNY | 8.5857 | 8.6786 | 8.5071 | 8.6786 | 8.6786 | +0.172 (+2.02%) | 2,230,239 |
| 20 May 2019 | CNY | 8.5214 | 8.5857 | 8.25 | 8.5071 | 8.5071 | 0.0 (0.0%) | 2,465,479 |
| 17 May 2019 | CNY | 8.8929 | 8.8929 | 8.4 | 8.5071 | 8.5071 | -0.486 (-5.40%) | 5,139,925 |
| 16 May 2019 | CNY | 8.6429 | 9.2071 | 8.5786 | 8.9929 | 8.9929 | +0.364 (+4.22%) | 7,287,420 |
| 15 May 2019 | CNY | 8.55 | 8.6786 | 8.5357 | 8.6286 | 8.6286 | +0.136 (+1.60%) | 3,074,680 |
| 14 May 2019 | CNY | 8.6071 | 8.6071 | 8.4429 | 8.4929 | 8.4929 | -0.114 (-1.33%) | 2,585,520 |
| 13 May 2019 | CNY | 8.6214 | 8.75 | 8.5286 | 8.6071 | 8.6071 | -0.029 (-0.33%) | 3,128,580 |
| 10 May 2019 | CNY | 8.5214 | 8.6571 | 8.2929 | 8.6357 | 8.6357 | +0.221 (+2.63%) | 4,279,660 |
| 9 May 2019 | CNY | 8.4929 | 8.6643 | 8.4143 | 8.4143 | 8.4143 | -0.093 (-1.09%) | 2,524,060 |
| 8 May 2019 | CNY | 8.2929 | 8.6857 | 8.1714 | 8.5071 | 8.5071 | +0.064 (+0.76%) | 3,586,770 |
| 7 May 2019 | CNY | 8.2571 | 8.5214 | 8.2571 | 8.4429 | 8.4429 | +0.207 (+2.52%) | 3,536,801 |
| 6 May 2019 | CNY | 9.0214 | 9.0214 | 8.2286 | 8.2357 | 8.2357 | -1.214 (-12.85%) | 5,277,701 |
| 26 Apr 2019 | CNY | 9.7286 | 9.7857 | 9.45 | 9.45 | 9.45 | -0.286 (-2.93%) | 3,928,087 |
| 25 Apr 2019 | CNY | 10.25 | 10.2571 | 9.5071 | 9.7357 | 9.7357 | -0.55 (-5.35%) | 5,080,222 |
| 24 Apr 2019 | CNY | 10.1429 | 10.3 | 10.0143 | 10.2857 | 10.2857 | +0.157 (+1.55%) | 3,907,587 |
| 23 Apr 2019 | CNY | 10.3286 | 10.4143 | 10.0071 | 10.1286 | 10.1286 | -0.271 (-2.61%) | 4,965,380 |
