| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 9.47 | 9.49 | 9.26 | 9.26 | 9.26 | -0.15 (-1.59%) | 1,004,061 |
| 30 May 2019 | CNY | 9.48 | 9.48 | 9.31 | 9.41 | 9.41 | -0.06 (-0.63%) | 1,051,827 |
| 29 May 2019 | CNY | 9.48 | 9.54 | 9.44 | 9.47 | 9.47 | -0.06 (-0.63%) | 609,900 |
| 28 May 2019 | CNY | 9.52 | 9.64 | 9.5 | 9.53 | 9.53 | -0.02 (-0.21%) | 797,520 |
| 27 May 2019 | CNY | 9.55 | 9.58 | 9.29 | 9.55 | 9.55 | +0.19 (+2.03%) | 976,084 |
| 24 May 2019 | CNY | 9.37 | 9.48 | 9.29 | 9.36 | 9.36 | +0.01 (+0.11%) | 704,301 |
| 23 May 2019 | CNY | 9.53 | 9.53 | 9.3 | 9.35 | 9.35 | -0.2 (-2.09%) | 1,030,408 |
| 22 May 2019 | CNY | 9.53 | 9.63 | 9.45 | 9.55 | 9.55 | -0.02 (-0.21%) | 798,020 |
| 21 May 2019 | CNY | 9.35 | 9.66 | 9.35 | 9.57 | 9.57 | +0.16 (+1.70%) | 1,115,001 |
| 20 May 2019 | CNY | 9.3 | 9.44 | 9.2 | 9.41 | 9.41 | +0.11 (+1.18%) | 1,001,616 |
| 17 May 2019 | CNY | 9.73 | 9.73 | 9.27 | 9.3 | 9.3 | -0.36 (-3.73%) | 1,600,089 |
| 16 May 2019 | CNY | 9.55 | 9.76 | 9.54 | 9.66 | 9.66 | +0.05 (+0.52%) | 1,742,400 |
| 15 May 2019 | CNY | 9.45 | 9.67 | 9.44 | 9.61 | 9.61 | +0.2 (+2.13%) | 1,504,402 |
| 14 May 2019 | CNY | 9.4 | 9.59 | 9.39 | 9.41 | 9.41 | -0.09 (-0.95%) | 904,600 |
| 13 May 2019 | CNY | 9.49 | 9.57 | 9.4 | 9.5 | 9.5 | -0.03 (-0.31%) | 1,161,800 |
| 10 May 2019 | CNY | 9.35 | 9.55 | 9.25 | 9.53 | 9.53 | +0.25 (+2.69%) | 1,662,066 |
| 9 May 2019 | CNY | 9.25 | 9.35 | 9.21 | 9.28 | 9.28 | +0.02 (+0.22%) | 1,077,161 |
| 8 May 2019 | CNY | 9.21 | 9.48 | 9.11 | 9.26 | 9.26 | -0.05 (-0.54%) | 1,351,100 |
| 7 May 2019 | CNY | 9.35 | 9.35 | 9.13 | 9.31 | 9.31 | +0.2 (+2.20%) | 1,518,781 |
| 6 May 2019 | CNY | 9.58 | 9.62 | 9.04 | 9.11 | 9.11 | -0.88 (-8.81%) | 2,462,516 |
| 26 Apr 2019 | CNY | 10 | 10.26 | 9.83 | 9.99 | 9.99 | -0.03 (-0.30%) | 2,179,539 |
| 25 Apr 2019 | CNY | 10.55 | 10.55 | 9.94 | 10.02 | 10.02 | -0.55 (-5.20%) | 3,431,517 |
| 24 Apr 2019 | CNY | 10.53 | 10.58 | 10.34 | 10.57 | 10.57 | +0.06 (+0.57%) | 1,627,589 |
| 23 Apr 2019 | CNY | 10.76 | 10.84 | 10.49 | 10.51 | 10.51 | -0.23 (-2.14%) | 2,993,873 |
| 22 Apr 2019 | CNY | 10.92 | 10.92 | 10.67 | 10.74 | 10.74 | -0.13 (-1.20%) | 3,645,201 |
| 19 Apr 2019 | CNY | 10.85 | 11 | 10.8 | 10.87 | 10.87 | -0.06 (-0.55%) | 2,868,125 |
| 18 Apr 2019 | CNY | 11.08 | 11.19 | 10.74 | 10.93 | 10.93 | -0.27 (-2.41%) | 5,201,234 |
| 17 Apr 2019 | CNY | 11.5 | 11.58 | 11.13 | 11.2 | 11.2 | -0.22 (-1.93%) | 6,625,597 |
| 16 Apr 2019 | CNY | 10.95 | 11.48 | 10.8 | 11.42 | 11.42 | +0.27 (+2.42%) | 9,252,936 |
| 15 Apr 2019 | CNY | 11.05 | 11.97 | 10.97 | 11.15 | 11.15 | +0.18 (+1.64%) | 10,889,185 |
