| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 10.36 | 10.61 | 10.26 | 10.36 | 10.36 | +0.01 (+0.10%) | 33,191,088 |
| 30 May 2019 | CNY | 10.65 | 10.69 | 10.18 | 10.35 | 10.35 | -0.44 (-4.08%) | 48,408,208 |
| 29 May 2019 | CNY | 10.59 | 11.1 | 10.52 | 10.79 | 10.79 | +0.1 (+0.94%) | 59,884,947 |
| 28 May 2019 | CNY | 10.82 | 10.98 | 10.55 | 10.69 | 10.69 | -0.13 (-1.20%) | 57,541,191 |
| 27 May 2019 | CNY | 10.19 | 10.9 | 10.13 | 10.82 | 10.82 | +0.68 (+6.71%) | 61,186,012 |
| 24 May 2019 | CNY | 10.18 | 10.44 | 10.06 | 10.14 | 10.14 | -0.3 (-2.87%) | 44,134,540 |
| 23 May 2019 | CNY | 10.9 | 10.94 | 10.37 | 10.44 | 10.44 | -0.78 (-6.95%) | 88,460,627 |
| 22 May 2019 | CNY | 10.7 | 11.47 | 10.41 | 11.22 | 11.22 | +0.69 (+6.55%) | 124,727,332 |
| 21 May 2019 | CNY | 9.76 | 10.85 | 9.7 | 10.53 | 10.53 | +0.67 (+6.80%) | 100,795,423 |
| 20 May 2019 | CNY | 9.83 | 9.95 | 9.6 | 9.86 | 9.86 | +0.42 (+4.45%) | 38,147,882 |
| 17 May 2019 | CNY | 9.77 | 9.96 | 9.34 | 9.44 | 9.44 | -0.27 (-2.78%) | 29,766,487 |
| 16 May 2019 | CNY | 9.73 | 9.79 | 9.48 | 9.71 | 9.71 | 0.0 (0.0%) | 30,576,567 |
| 15 May 2019 | CNY | 9.45 | 9.84 | 9.41 | 9.71 | 9.71 | +0.35 (+3.74%) | 34,239,393 |
| 14 May 2019 | CNY | 9.22 | 9.65 | 9.21 | 9.36 | 9.36 | -0.01 (-0.11%) | 23,500,700 |
| 13 May 2019 | CNY | 9.39 | 9.56 | 9.34 | 9.37 | 9.37 | -0.14 (-1.47%) | 20,602,648 |
| 10 May 2019 | CNY | 9.25 | 9.57 | 8.9 | 9.51 | 9.51 | +0.46 (+5.08%) | 35,407,027 |
| 9 May 2019 | CNY | 9.21 | 9.32 | 9.03 | 9.05 | 9.05 | -0.27 (-2.90%) | 20,484,623 |
| 8 May 2019 | CNY | 8.71 | 9.42 | 8.63 | 9.32 | 9.32 | +0.37 (+4.13%) | 32,076,769 |
| 7 May 2019 | CNY | 8.88 | 9.04 | 8.67 | 8.95 | 8.95 | +0.15 (+1.70%) | 22,027,393 |
| 6 May 2019 | CNY | 9.3 | 9.47 | 8.8 | 8.8 | 8.8 | -1.7 (-16.19%) | 41,546,576 |
| 26 Apr 2019 | CNY | 9.71 | 10.8 | 9.7 | 10.5 | 10.5 | +0.68 (+6.92%) | 81,354,173 |
| 25 Apr 2019 | CNY | 10.25 | 10.32 | 9.8 | 9.82 | 9.82 | -0.53 (-5.12%) | 26,109,031 |
| 24 Apr 2019 | CNY | 10.15 | 10.4 | 10.08 | 10.35 | 10.35 | +0.32 (+3.19%) | 22,007,920 |
| 23 Apr 2019 | CNY | 10.31 | 10.31 | 10.01 | 10.03 | 10.03 | -0.28 (-2.72%) | 20,411,088 |
| 22 Apr 2019 | CNY | 10.59 | 10.62 | 10.25 | 10.31 | 10.31 | -0.26 (-2.46%) | 22,744,972 |
| 19 Apr 2019 | CNY | 10.5 | 10.75 | 10.45 | 10.57 | 10.57 | +0.08 (+0.76%) | 16,707,172 |
| 18 Apr 2019 | CNY | 10.69 | 10.71 | 10.4 | 10.49 | 10.49 | -0.26 (-2.42%) | 21,756,510 |
| 17 Apr 2019 | CNY | 10.72 | 10.91 | 10.66 | 10.75 | 10.75 | -0.06 (-0.56%) | 21,612,847 |
| 16 Apr 2019 | CNY | 10.36 | 10.88 | 10.21 | 10.81 | 10.81 | +0.4 (+3.84%) | 26,580,922 |
| 15 Apr 2019 | CNY | 10.61 | 10.98 | 10.4 | 10.41 | 10.41 | -0.11 (-1.05%) | 26,125,791 |
