| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 7.06 | 7.14 | 7.04 | 7.08 | 7.08 | 0.0 (0.0%) | 5,269,501 |
| 30 May 2019 | CNY | 7.03 | 7.13 | 6.99 | 7.08 | 7.08 | -0.03 (-0.42%) | 7,177,601 |
| 29 May 2019 | CNY | 6.97 | 7.16 | 6.9 | 7.11 | 7.11 | -0.03 (-0.42%) | 12,731,385 |
| 28 May 2019 | CNY | 6.87 | 7.28 | 6.82 | 7.14 | 7.14 | +0.3 (+4.39%) | 15,599,018 |
| 27 May 2019 | CNY | 6.7 | 6.86 | 6.62 | 6.84 | 6.84 | +0.17 (+2.55%) | 4,058,536 |
| 24 May 2019 | CNY | 6.68 | 6.77 | 6.65 | 6.67 | 6.67 | -0.03 (-0.45%) | 3,707,036 |
| 23 May 2019 | CNY | 6.86 | 6.95 | 6.68 | 6.7 | 6.7 | -0.19 (-2.76%) | 4,181,722 |
| 22 May 2019 | CNY | 7 | 7.04 | 6.86 | 6.89 | 6.89 | -0.13 (-1.85%) | 4,820,181 |
| 21 May 2019 | CNY | 6.85 | 7.09 | 6.8 | 7.02 | 7.02 | +0.17 (+2.48%) | 6,593,869 |
| 20 May 2019 | CNY | 6.84 | 6.9 | 6.62 | 6.85 | 6.85 | +0.03 (+0.44%) | 6,283,116 |
| 17 May 2019 | CNY | 7.13 | 7.2 | 6.81 | 6.82 | 6.82 | -0.38 (-5.28%) | 9,679,404 |
| 16 May 2019 | CNY | 7.18 | 7.35 | 7 | 7.2 | 7.2 | 0.0 (0.0%) | 15,977,282 |
| 15 May 2019 | CNY | 6.85 | 7.22 | 6.8 | 7.2 | 7.2 | +0.39 (+5.73%) | 13,463,400 |
| 14 May 2019 | CNY | 6.78 | 6.96 | 6.71 | 6.81 | 6.81 | -0.02 (-0.29%) | 6,879,810 |
| 13 May 2019 | CNY | 6.76 | 6.88 | 6.73 | 6.83 | 6.83 | +0.02 (+0.29%) | 5,658,996 |
| 10 May 2019 | CNY | 6.69 | 6.83 | 6.49 | 6.81 | 6.81 | +0.17 (+2.56%) | 9,211,126 |
| 9 May 2019 | CNY | 6.5 | 6.85 | 6.41 | 6.64 | 6.64 | 0.0 (0.0%) | 8,220,701 |
| 8 May 2019 | CNY | 6.55 | 6.74 | 6.53 | 6.64 | 6.64 | -0.02 (-0.30%) | 6,124,509 |
| 7 May 2019 | CNY | 6.64 | 6.71 | 6.55 | 6.66 | 6.66 | +0.12 (+1.83%) | 6,932,606 |
| 6 May 2019 | CNY | 7 | 7.1 | 6.54 | 6.54 | 6.54 | -0.95 (-12.68%) | 11,799,510 |
| 26 Apr 2019 | CNY | 7.58 | 7.66 | 7.41 | 7.49 | 7.49 | -0.14 (-1.83%) | 12,861,753 |
| 25 Apr 2019 | CNY | 8.12 | 8.21 | 7.61 | 7.63 | 7.63 | -0.57 (-6.95%) | 23,030,705 |
| 24 Apr 2019 | CNY | 8.14 | 8.25 | 8.02 | 8.2 | 8.2 | +0.06 (+0.74%) | 16,749,531 |
| 23 Apr 2019 | CNY | 8.33 | 8.44 | 7.92 | 8.14 | 8.14 | -0.45 (-5.24%) | 34,206,231 |
| 22 Apr 2019 | CNY | 8.91 | 9.27 | 8.46 | 8.59 | 8.59 | -0.27 (-3.05%) | 56,527,823 |
| 19 Apr 2019 | CNY | 8.06 | 8.86 | 7.95 | 8.86 | 8.86 | +0.81 (+10.06%) | 59,917,879 |
| 18 Apr 2019 | CNY | 8.03 | 8.12 | 7.95 | 8.05 | 8.05 | +0.04 (+0.50%) | 13,154,674 |
| 17 Apr 2019 | CNY | 7.93 | 8.07 | 7.89 | 8.01 | 8.01 | +0.07 (+0.88%) | 13,064,341 |
| 16 Apr 2019 | CNY | 7.73 | 7.94 | 7.52 | 7.94 | 7.94 | +0.18 (+2.32%) | 11,310,990 |
| 15 Apr 2019 | CNY | 7.88 | 7.96 | 7.76 | 7.76 | 7.76 | -0.01 (-0.13%) | 8,107,901 |
