| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 9.18 | 9.35 | 9.11 | 9.29 | 9.29 | +0.11 (+1.20%) | 2,385,228 |
| 6 Jun 2019 | CNY | 9.29 | 9.33 | 9.13 | 9.18 | 9.18 | -0.11 (-1.18%) | 2,077,025 |
| 5 Jun 2019 | CNY | 9.31 | 9.38 | 9.24 | 9.29 | 9.29 | +0.03 (+0.32%) | 2,454,790 |
| 4 Jun 2019 | CNY | 9.31 | 9.4 | 9.23 | 9.26 | 9.26 | -0.05 (-0.54%) | 3,650,363 |
| 3 Jun 2019 | CNY | 9.37 | 9.45 | 9.27 | 9.31 | 9.31 | -0.05 (-0.53%) | 3,437,286 |
| 31 May 2019 | CNY | 9.45 | 9.49 | 9.32 | 9.36 | 9.36 | -0.09 (-0.95%) | 3,311,839 |
| 30 May 2019 | CNY | 9.52 | 9.52 | 9.28 | 9.45 | 9.45 | -0.18 (-1.87%) | 7,290,187 |
| 29 May 2019 | CNY | 9.48 | 9.79 | 9.43 | 9.63 | 9.63 | +0.15 (+1.58%) | 4,645,915 |
| 28 May 2019 | CNY | 9.55 | 9.58 | 9.47 | 9.48 | 9.48 | +0.01 (+0.11%) | 2,845,735 |
| 27 May 2019 | CNY | 9.44 | 9.6 | 9.37 | 9.47 | 9.47 | +0.06 (+0.64%) | 4,616,536 |
| 24 May 2019 | CNY | 9.36 | 9.47 | 9.31 | 9.41 | 9.41 | 0.0 (0.0%) | 3,336,037 |
| 23 May 2019 | CNY | 9.66 | 9.68 | 9.37 | 9.41 | 9.41 | -0.25 (-2.59%) | 5,323,014 |
| 22 May 2019 | CNY | 9.8 | 9.8 | 9.59 | 9.66 | 9.66 | -0.06 (-0.62%) | 3,226,976 |
| 21 May 2019 | CNY | 9.7 | 9.86 | 9.63 | 9.72 | 9.72 | +0.09 (+0.93%) | 2,989,461 |
| 20 May 2019 | CNY | 9.71 | 9.8 | 9.6 | 9.63 | 9.63 | -0.11 (-1.13%) | 5,946,165 |
| 17 May 2019 | CNY | 10.02 | 10.05 | 9.71 | 9.74 | 9.74 | -0.3 (-2.99%) | 4,924,079 |
| 16 May 2019 | CNY | 10 | 10.05 | 9.96 | 10.04 | 10.04 | +0.03 (+0.30%) | 3,892,853 |
| 15 May 2019 | CNY | 10.05 | 10.11 | 9.93 | 10.01 | 10.01 | +0.01 (+0.10%) | 6,929,868 |
| 14 May 2019 | CNY | 9.88 | 10.08 | 9.86 | 10 | 10 | +0.1 (+1.01%) | 4,311,781 |
| 13 May 2019 | CNY | 10.11 | 10.17 | 9.87 | 9.9 | 9.9 | -0.28 (-2.75%) | 5,735,974 |
| 10 May 2019 | CNY | 10.11 | 10.3 | 9.98 | 10.18 | 10.18 | +0.12 (+1.19%) | 5,992,345 |
| 9 May 2019 | CNY | 10.03 | 10.18 | 10.02 | 10.06 | 10.06 | -0.09 (-0.89%) | 3,461,018 |
| 8 May 2019 | CNY | 10.07 | 10.26 | 9.96 | 10.15 | 10.15 | -0.03 (-0.29%) | 5,614,749 |
| 7 May 2019 | CNY | 9.8 | 10.27 | 9.8 | 10.18 | 10.18 | +0.38 (+3.88%) | 7,761,116 |
| 6 May 2019 | CNY | 10 | 10.13 | 9.56 | 9.8 | 9.8 | -0.17 (-1.71%) | 8,861,872 |
| 26 Apr 2019 | CNY | 9.95 | 10.21 | 9.95 | 9.97 | 9.97 | 0.0 (0.0%) | 5,865,180 |
| 25 Apr 2019 | CNY | 10.2 | 10.3 | 9.97 | 9.97 | 9.97 | -0.3 (-2.92%) | 5,886,455 |
| 24 Apr 2019 | CNY | 10.21 | 10.3 | 10.05 | 10.27 | 10.27 | +0.06 (+0.59%) | 5,227,399 |
| 23 Apr 2019 | CNY | 10.4 | 10.41 | 10.14 | 10.21 | 10.21 | -0.13 (-1.26%) | 5,391,727 |
| 22 Apr 2019 | CNY | 10.64 | 10.66 | 10.34 | 10.34 | 10.34 | -0.29 (-2.73%) | 6,790,438 |
