| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 7.26 | 7.28 | 7.16 | 7.17 | 7.17 | -0.24 (-3.24%) | 16,283,453 |
| 30 May 2019 | CNY | 7.39 | 7.42 | 7.27 | 7.41 | 7.41 | +0.01 (+0.14%) | 19,758,301 |
| 29 May 2019 | CNY | 7.32 | 7.46 | 7.3 | 7.4 | 7.4 | +0.05 (+0.68%) | 17,447,438 |
| 28 May 2019 | CNY | 7.37 | 7.45 | 7.31 | 7.35 | 7.35 | -0.07 (-0.94%) | 24,976,622 |
| 27 May 2019 | CNY | 7.18 | 7.44 | 7.13 | 7.42 | 7.42 | +0.24 (+3.34%) | 26,854,145 |
| 24 May 2019 | CNY | 7.13 | 7.23 | 7.08 | 7.18 | 7.18 | +0.04 (+0.56%) | 12,402,251 |
| 23 May 2019 | CNY | 7.3 | 7.3 | 7.12 | 7.14 | 7.14 | -0.13 (-1.79%) | 16,954,593 |
| 22 May 2019 | CNY | 7.33 | 7.43 | 7.22 | 7.27 | 7.27 | -0.04 (-0.55%) | 18,213,935 |
| 21 May 2019 | CNY | 7.25 | 7.41 | 7.22 | 7.31 | 7.31 | +0.11 (+1.53%) | 22,312,552 |
| 20 May 2019 | CNY | 7.13 | 7.24 | 7.01 | 7.2 | 7.2 | +0.1 (+1.41%) | 19,257,311 |
| 17 May 2019 | CNY | 7.55 | 7.55 | 7.09 | 7.1 | 7.1 | -0.44 (-5.84%) | 38,364,754 |
| 16 May 2019 | CNY | 7.44 | 7.55 | 7.39 | 7.54 | 7.54 | +0.1 (+1.34%) | 26,277,000 |
| 15 May 2019 | CNY | 7.37 | 7.47 | 7.34 | 7.44 | 7.44 | +0.13 (+1.78%) | 22,458,570 |
| 14 May 2019 | CNY | 7.21 | 7.4 | 7.2 | 7.31 | 7.31 | 0.0 (0.0%) | 19,544,149 |
| 13 May 2019 | CNY | 7.4 | 7.49 | 7.27 | 7.31 | 7.31 | -0.2 (-2.66%) | 24,343,650 |
| 10 May 2019 | CNY | 7.34 | 7.52 | 7.19 | 7.51 | 7.51 | +0.24 (+3.30%) | 33,416,353 |
| 9 May 2019 | CNY | 7.3 | 7.38 | 7.25 | 7.27 | 7.27 | -0.07 (-0.95%) | 19,371,557 |
| 8 May 2019 | CNY | 7.15 | 7.39 | 7.1 | 7.34 | 7.34 | 0.0 (0.0%) | 29,050,139 |
| 7 May 2019 | CNY | 7.39 | 7.45 | 7.19 | 7.34 | 7.34 | +0.01 (+0.14%) | 27,374,681 |
| 6 May 2019 | CNY | 7.71 | 7.8 | 7.25 | 7.33 | 7.33 | -0.97 (-11.69%) | 43,899,232 |
| 26 Apr 2019 | CNY | 8.7 | 8.7 | 8.28 | 8.3 | 8.3 | -0.58 (-6.53%) | 58,968,754 |
| 25 Apr 2019 | CNY | 9.18 | 9.18 | 8.75 | 8.88 | 8.88 | -0.31 (-3.37%) | 44,860,140 |
| 24 Apr 2019 | CNY | 9.16 | 9.19 | 8.95 | 9.19 | 9.19 | +0.11 (+1.21%) | 26,208,259 |
| 23 Apr 2019 | CNY | 9.22 | 9.26 | 9.03 | 9.08 | 9.08 | -0.14 (-1.52%) | 28,295,804 |
| 22 Apr 2019 | CNY | 9.55 | 9.58 | 9.16 | 9.22 | 9.22 | -0.26 (-2.74%) | 38,452,451 |
| 19 Apr 2019 | CNY | 9.6 | 9.69 | 9.37 | 9.48 | 9.48 | +0.23 (+2.49%) | 61,592,422 |
| 18 Apr 2019 | CNY | 9.19 | 9.29 | 9.07 | 9.25 | 9.25 | +0.06 (+0.65%) | 32,095,500 |
| 17 Apr 2019 | CNY | 9.15 | 9.33 | 9.13 | 9.19 | 9.19 | +0.05 (+0.55%) | 37,307,072 |
| 16 Apr 2019 | CNY | 8.99 | 9.18 | 8.85 | 9.14 | 9.14 | +0.13 (+1.44%) | 36,794,918 |
| 15 Apr 2019 | CNY | 9.37 | 9.43 | 8.97 | 9.01 | 9.01 | -0.2 (-2.17%) | 47,740,087 |
