| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2019 | CNY | 8.1 | 8.44 | 8.06 | 8.28 | 8.28 | +0.26 (+3.24%) | 19,408,293 |
| 15 May 2019 | CNY | 8 | 8.07 | 7.92 | 8.02 | 8.02 | +0.15 (+1.91%) | 7,939,120 |
| 14 May 2019 | CNY | 7.87 | 8 | 7.81 | 7.87 | 7.87 | -0.11 (-1.38%) | 7,082,446 |
| 13 May 2019 | CNY | 7.89 | 8.09 | 7.84 | 7.98 | 7.98 | +0.03 (+0.38%) | 10,857,382 |
| 10 May 2019 | CNY | 7.72 | 7.97 | 7.68 | 7.95 | 7.95 | +0.27 (+3.52%) | 15,242,067 |
| 9 May 2019 | CNY | 7.42 | 7.79 | 7.41 | 7.68 | 7.68 | +0.19 (+2.54%) | 17,106,602 |
| 8 May 2019 | CNY | 7.3 | 7.62 | 7.26 | 7.49 | 7.49 | +0.02 (+0.27%) | 12,483,767 |
| 7 May 2019 | CNY | 7.33 | 7.51 | 7.32 | 7.47 | 7.47 | +0.19 (+2.61%) | 15,674,651 |
| 6 May 2019 | CNY | 7.68 | 7.7 | 7.16 | 7.28 | 7.28 | -0.71 (-8.89%) | 21,541,332 |
| 26 Apr 2019 | CNY | 8.12 | 8.16 | 7.99 | 7.99 | 7.99 | -0.14 (-1.72%) | 14,146,151 |
| 25 Apr 2019 | CNY | 8.52 | 8.56 | 8.1 | 8.13 | 8.13 | -0.44 (-5.13%) | 23,911,922 |
| 24 Apr 2019 | CNY | 8.55 | 8.6 | 8.45 | 8.57 | 8.57 | +0.07 (+0.82%) | 14,243,182 |
| 23 Apr 2019 | CNY | 8.82 | 8.82 | 8.46 | 8.5 | 8.5 | -0.33 (-3.74%) | 24,219,316 |
| 22 Apr 2019 | CNY | 9.07 | 9.18 | 8.8 | 8.83 | 8.83 | -0.4 (-4.33%) | 37,369,376 |
| 19 Apr 2019 | CNY | 9.29 | 9.32 | 9.02 | 9.23 | 9.23 | -0.09 (-0.97%) | 25,507,104 |
| 18 Apr 2019 | CNY | 9.22 | 9.44 | 9.11 | 9.32 | 9.32 | +0.15 (+1.64%) | 40,034,712 |
| 17 Apr 2019 | CNY | 9.2 | 9.25 | 9.08 | 9.17 | 9.17 | -0.02 (-0.22%) | 20,769,323 |
| 16 Apr 2019 | CNY | 8.89 | 9.22 | 8.83 | 9.19 | 9.19 | +0.19 (+2.11%) | 20,496,173 |
| 15 Apr 2019 | CNY | 9.15 | 9.35 | 9 | 9 | 9 | -0.05 (-0.55%) | 25,922,577 |
| 12 Apr 2019 | CNY | 9.05 | 9.08 | 8.83 | 9.05 | 9.05 | +0.01 (+0.11%) | 24,407,533 |
| 11 Apr 2019 | CNY | 9.31 | 9.35 | 8.99 | 9.04 | 9.04 | -0.27 (-2.90%) | 30,916,162 |
| 10 Apr 2019 | CNY | 9.53 | 9.7 | 9.29 | 9.31 | 9.31 | -0.16 (-1.69%) | 42,832,980 |
| 9 Apr 2019 | CNY | 9.7 | 9.77 | 9.33 | 9.47 | 9.47 | -0.2 (-2.07%) | 53,787,848 |
| 8 Apr 2019 | CNY | 9.26 | 9.67 | 9.14 | 9.67 | 9.67 | +0.51 (+5.57%) | 65,532,138 |
| 4 Apr 2019 | CNY | 9.3 | 9.58 | 9.1 | 9.16 | 9.16 | -0.09 (-0.97%) | 60,655,738 |
| 3 Apr 2019 | CNY | 9.02 | 9.3 | 8.95 | 9.25 | 9.25 | +0.18 (+1.98%) | 43,256,843 |
| 2 Apr 2019 | CNY | 9 | 9.18 | 8.92 | 9.07 | 9.07 | +0.09 (+1.00%) | 47,463,310 |
| 1 Apr 2019 | CNY | 8.78 | 9.1 | 8.78 | 8.98 | 8.98 | +0.26 (+2.98%) | 53,885,988 |
| 29 Mar 2019 | CNY | 8.55 | 8.75 | 8.36 | 8.72 | 8.72 | +0.2 (+2.35%) | 29,821,160 |
| 28 Mar 2019 | CNY | 8.72 | 8.87 | 8.49 | 8.52 | 8.52 | -0.36 (-4.05%) | 27,481,979 |
