| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 10.0069 | 10.0554 | 9.7532 | 9.8685 | 9.8685 | -0.046 (-0.47%) | 4,614,325 |
| 6 Jun 2019 | CNY | 10.5329 | 10.5421 | 9.7047 | 9.9147 | 9.9147 | -0.747 (-7.01%) | 8,506,323 |
| 5 Jun 2019 | CNY | 10.6667 | 11.0265 | 10.6621 | 10.6621 | 10.6621 | +0.028 (+0.26%) | 9,816,009 |
| 4 Jun 2019 | CNY | 10.8374 | 10.9412 | 10.4637 | 10.6344 | 10.6344 | -0.581 (-5.18%) | 10,716,419 |
| 3 Jun 2019 | CNY | 11.7186 | 11.9631 | 10.9642 | 11.2157 | 11.2157 | -0.178 (-1.56%) | 20,740,235 |
| 31 May 2019 | CNY | 10.8697 | 11.3933 | 10.8651 | 11.3933 | 11.3933 | +1.036 (+10.00%) | 12,518,352 |
| 30 May 2019 | CNY | 9.8408 | 10.3691 | 9.7762 | 10.3576 | 10.3576 | +0.364 (+3.65%) | 7,041,552 |
| 29 May 2019 | CNY | 9.8039 | 10.1177 | 9.7439 | 9.9931 | 9.9931 | +0.159 (+1.62%) | 5,276,679 |
| 28 May 2019 | CNY | 9.9077 | 10.0484 | 9.8016 | 9.8339 | 9.8339 | -0.085 (-0.86%) | 4,081,519 |
| 27 May 2019 | CNY | 9.7509 | 9.9193 | 9.6148 | 9.9193 | 9.9193 | +0.235 (+2.43%) | 4,369,489 |
| 24 May 2019 | CNY | 9.6102 | 9.8155 | 9.5732 | 9.684 | 9.684 | +0.12 (+1.25%) | 3,438,561 |
| 23 May 2019 | CNY | 10.0115 | 10.0115 | 9.5502 | 9.564 | 9.564 | -0.452 (-4.51%) | 4,957,748 |
| 22 May 2019 | CNY | 10.1892 | 10.2053 | 9.9608 | 10.0162 | 10.0162 | -0.131 (-1.29%) | 3,693,654 |
| 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 |
