| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 9.64 | 9.84 | 9.43 | 9.44 | 9.44 | -0.3 (-3.08%) | 8,529,560 |
| 31 May 2019 |
|
|||||||
| 30 May 2019 | CNY | 9.4333 | 9.9667 | 9.2333 | 9.74 | 9.74 | +0.333 (+3.54%) | 12,647,559 |
| 29 May 2019 | CNY | 9.22 | 9.54 | 9.22 | 9.4067 | 9.4067 | +0.067 (+0.71%) | 7,119,601 |
| 28 May 2019 | CNY | 8.9133 | 9.7333 | 8.9133 | 9.34 | 9.34 | +0.307 (+3.40%) | 11,218,209 |
| 27 May 2019 | CNY | 9.1333 | 9.18 | 8.8 | 9.0333 | 9.0333 | +0.447 (+5.20%) | 6,490,047 |
| 24 May 2019 | CNY | 8.9 | 9.08 | 8.4067 | 8.5867 | 8.5867 | -0.327 (-3.66%) | 5,985,300 |
| 23 May 2019 | CNY | 8.94 | 9.34 | 8.8867 | 8.9133 | 8.9133 | +0.027 (+0.30%) | 8,028,610 |
| 22 May 2019 | CNY | 9.2 | 9.2333 | 8.8333 | 8.8867 | 8.8867 | +0.167 (+1.91%) | 10,216,057 |
| 21 May 2019 | CNY | 8.3667 | 8.7667 | 8.28 | 8.72 | 8.72 | +0.353 (+4.22%) | 6,557,371 |
| 20 May 2019 | CNY | 8.48 | 8.48 | 8.04 | 8.3667 | 8.3667 | -0.067 (-0.79%) | 5,931,055 |
| 17 May 2019 | CNY | 9.2333 | 9.2467 | 8.3133 | 8.4333 | 8.4333 | -0.773 (-8.40%) | 9,060,844 |
| 16 May 2019 | CNY | 9.22 | 9.22 | 9.1 | 9.2067 | 9.2067 | +0.053 (+0.58%) | 4,206,067 |
| 15 May 2019 | CNY | 9.08 | 9.2 | 9.0267 | 9.1533 | 9.1533 | +0.173 (+1.93%) | 4,564,791 |
| 14 May 2019 | CNY | 9 | 9.16 | 8.9733 | 8.98 | 8.98 | -0.207 (-2.25%) | 3,515,142 |
| 13 May 2019 | CNY | 9.2667 | 9.2667 | 9.1 | 9.1867 | 9.1867 | -0.06 (-0.65%) | 3,563,044 |
| 10 May 2019 | CNY | 9.2133 | 9.2667 | 8.7467 | 9.2467 | 9.2467 | +0.287 (+3.20%) | 6,133,792 |
| 9 May 2019 | CNY | 9.0533 | 9.14 | 8.96 | 8.96 | 8.96 | -0.16 (-1.75%) | 4,467,858 |
| 8 May 2019 | CNY | 8.9333 | 9.2667 | 8.8867 | 9.12 | 9.12 | +0.007 (+0.07%) | 4,600,189 |
| 7 May 2019 | CNY | 8.94 | 9.1933 | 8.9067 | 9.1133 | 9.1133 | +0.2 (+2.24%) | 5,619,984 |
| 6 May 2019 | CNY | 9.3333 | 9.5933 | 8.8333 | 8.9133 | 8.9133 | -1.227 (-12.10%) | 6,622,921 |
| 26 Apr 2019 | CNY | 10.14 | 10.3867 | 10.0933 | 10.14 | 10.14 | -0.113 (-1.11%) | 5,381,475 |
| 25 Apr 2019 | CNY | 10.74 | 10.96 | 10.2 | 10.2533 | 10.2533 | -0.58 (-5.35%) | 7,120,327 |
| 24 Apr 2019 | CNY | 10.8867 | 10.9 | 10.52 | 10.8333 | 10.8333 | +0.02 (+0.18%) | 6,248,310 |
| 23 Apr 2019 | CNY | 11.3 | 11.3267 | 10.6867 | 10.8133 | 10.8133 | -0.46 (-4.08%) | 7,878,924 |
| 22 Apr 2019 | CNY | 11.5067 | 11.5267 | 11.2533 | 11.2733 | 11.2733 | -0.16 (-1.40%) | 4,950,570 |
| 19 Apr 2019 | CNY | 11.5 | 11.5933 | 11.22 | 11.4333 | 11.4333 | -0.067 (-0.58%) | 6,333,304 |
| 18 Apr 2019 | CNY | 11.8667 | 11.92 | 11.46 | 11.5 | 11.5 | -0.367 (-3.09%) | 7,464,175 |
| 17 Apr 2019 | CNY | 11.7067 | 11.9133 | 11.6133 | 11.8667 | 11.8667 | +0.167 (+1.42%) | 8,155,021 |
| 16 Apr 2019 | CNY | 11.62 | 11.72 | 11.18 | 11.7 | 11.7 | -0.02 (-0.17%) | 9,964,959 |
| 15 Apr 2019 | CNY | 11.9333 | 12.1133 | 11.6933 | 11.72 | 11.72 | -0.213 (-1.79%) | 7,299,028 |
