| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2019 | CNY | 9.9885 | 10.286 | 9.9885 | 10.1476 | 10.1476 | +0.095 (+0.94%) | 3,948,448 |
| 20 May 2019 | CNY | 10.3529 | 10.3806 | 9.887 | 10.0531 | 10.0531 | -0.268 (-2.59%) | 4,463,918 |
| 17 May 2019 | CNY | 10.9573 | 11.0819 | 10.2676 | 10.3207 | 10.3207 | -0.77 (-6.95%) | 8,374,964 |
| 16 May 2019 | CNY | 10.7705 | 11.1995 | 10.6574 | 11.0911 | 11.0911 | +0.438 (+4.11%) | 11,496,016 |
| 15 May 2019 | CNY | 10.3783 | 10.6805 | 10.3783 | 10.6528 | 10.6528 | +0.297 (+2.87%) | 6,347,237 |
| 14 May 2019 | CNY | 10.3345 | 10.496 | 10.286 | 10.3553 | 10.3553 | -0.175 (-1.66%) | 4,337,991 |
| 13 May 2019 | CNY | 10.5813 | 10.6967 | 10.4498 | 10.5306 | 10.5306 | -0.203 (-1.89%) | 4,521,838 |
| 10 May 2019 | CNY | 10.6805 | 10.7912 | 10.2607 | 10.7336 | 10.7336 | +0.203 (+1.93%) | 7,932,113 |
| 9 May 2019 | CNY | 10.519 | 10.8143 | 10.4291 | 10.5306 | 10.5306 | -0.081 (-0.76%) | 5,770,712 |
| 8 May 2019 | CNY | 10.3529 | 10.842 | 10.2745 | 10.6113 | 10.6113 | +0.007 (+0.07%) | 7,442,440 |
| 7 May 2019 | CNY | 10.3668 | 10.6113 | 10.1915 | 10.6044 | 10.6044 | +0.436 (+4.29%) | 7,590,585 |
| 6 May 2019 | CNY | 10.2053 | 10.6113 | 9.9077 | 10.1684 | 10.1684 | -1.578 (-13.43%) | 6,867,840 |
| 26 Apr 2019 | CNY | 11.9539 | 11.9585 | 11.6032 | 11.7463 | 11.7463 | -0.258 (-2.15%) | 7,456,330 |
| 25 Apr 2019 | CNY | 12.9158 | 13.0081 | 11.9516 | 12.0046 | 12.0046 | -0.997 (-7.67%) | 9,705,796 |
| 24 Apr 2019 | CNY | 13.2941 | 13.4371 | 12.722 | 13.0012 | 13.0012 | -0.443 (-3.29%) | 8,552,031 |
| 23 Apr 2019 | CNY | 13.2803 | 13.737 | 13.1857 | 13.4441 | 13.4441 | +0.051 (+0.38%) | 8,503,323 |
| 22 Apr 2019 | CNY | 13.7463 | 13.7463 | 13.2803 | 13.3933 | 13.3933 | -0.353 (-2.57%) | 7,642,422 |
| 19 Apr 2019 | CNY | 13.4856 | 13.767 | 13.451 | 13.7463 | 13.7463 | +0.127 (+0.93%) | 6,771,720 |
| 18 Apr 2019 | CNY | 13.714 | 13.767 | 13.4994 | 13.6194 | 13.6194 | -0.092 (-0.67%) | 6,894,102 |
| 17 Apr 2019 | CNY | 13.654 | 13.8155 | 13.6078 | 13.7117 | 13.7117 | -0.011 (-0.08%) | 7,429,674 |
| 16 Apr 2019 | CNY | 13.5087 | 13.7255 | 13.1488 | 13.7232 | 13.7232 | +0.205 (+1.52%) | 9,209,716 |
| 15 Apr 2019 | CNY | 13.5756 | 13.7786 | 13.4971 | 13.5179 | 13.5179 | -0.021 (-0.15%) | 7,113,817 |
| 12 Apr 2019 | CNY | 13.8385 | 13.9539 | 13.2895 | 13.5386 | 13.5386 | -0.302 (-2.18%) | 10,508,772 |
| 11 Apr 2019 | CNY | 14.1592 | 14.1822 | 13.7647 | 13.8408 | 13.8408 | -0.231 (-1.64%) | 8,706,114 |
| 10 Apr 2019 | CNY | 14.0946 | 14.2514 | 13.9723 | 14.0715 | 14.0715 | -0.044 (-0.31%) | 8,265,063 |
| 9 Apr 2019 | CNY | 14.8558 | 14.8558 | 13.9562 | 14.1153 | 14.1153 | -0.955 (-6.34%) | 18,049,284 |
| 8 Apr 2019 | CNY | 15.2941 | 15.5709 | 15.0634 | 15.0704 | 15.0704 | -0.275 (-1.79%) | 18,751,840 |
| 4 Apr 2019 | CNY | 14.9135 | 15.4625 | 14.9135 | 15.3449 | 15.3449 | +0.371 (+2.48%) | 20,764,953 |
| 3 Apr 2019 | CNY | 15.3172 | 15.3172 | 14.9135 | 14.9735 | 14.9735 | -0.42 (-2.73%) | 19,570,088 |
| 2 Apr 2019 | CNY | 15.5594 | 15.5594 | 15.1857 | 15.3933 | 15.3933 | -0.175 (-1.13%) | 22,317,715 |
