| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2019 | CNY | 8.23 | 8.36 | 8.23 | 8.34 | 8.34 | +0.1 (+1.21%) | 16,446,860 |
| 20 May 2019 | CNY | 8.56 | 8.56 | 8.18 | 8.24 | 8.24 | -0.41 (-4.74%) | 23,414,483 |
| 17 May 2019 | CNY | 9.15 | 9.16 | 8.56 | 8.65 | 8.65 | -0.49 (-5.36%) | 33,630,005 |
| 16 May 2019 | CNY | 9.16 | 9.19 | 9.1 | 9.14 | 9.14 | -0.01 (-0.11%) | 19,998,417 |
| 15 May 2019 | CNY | 9.12 | 9.17 | 9.07 | 9.15 | 9.15 | +0.03 (+0.33%) | 25,128,347 |
| 14 May 2019 | CNY | 8.91 | 9.22 | 8.9 | 9.12 | 9.12 | +0.1 (+1.11%) | 27,134,685 |
| 13 May 2019 | CNY | 9.03 | 9.12 | 8.98 | 9.02 | 9.02 | -0.15 (-1.64%) | 17,905,284 |
| 10 May 2019 | CNY | 9.1 | 9.28 | 8.74 | 9.17 | 9.17 | +0.23 (+2.57%) | 35,604,167 |
| 9 May 2019 | CNY | 9.06 | 9.17 | 8.92 | 8.94 | 8.94 | -0.2 (-2.19%) | 22,456,235 |
| 8 May 2019 | CNY | 9.2 | 9.43 | 9.06 | 9.14 | 9.14 | -0.37 (-3.89%) | 34,261,215 |
| 7 May 2019 | CNY | 9.25 | 9.61 | 9.03 | 9.51 | 9.51 | +0.14 (+1.49%) | 55,411,580 |
| 6 May 2019 | CNY | 8.87 | 9.76 | 8.55 | 9.37 | 9.37 | -0.63 (-6.30%) | 58,614,934 |
| 26 Apr 2019 | CNY | 10.2 | 10.26 | 9.99 | 10 | 10 | -0.37 (-3.57%) | 35,108,160 |
| 25 Apr 2019 | CNY | 10.45 | 10.93 | 10.3 | 10.37 | 10.37 | -0.14 (-1.33%) | 48,402,225 |
| 24 Apr 2019 | CNY | 10.57 | 10.6 | 10.41 | 10.51 | 10.51 | +0.08 (+0.77%) | 22,340,679 |
| 23 Apr 2019 | CNY | 10.45 | 10.63 | 10.37 | 10.43 | 10.43 | -0.16 (-1.51%) | 31,860,063 |
| 22 Apr 2019 | CNY | 10.81 | 10.86 | 10.58 | 10.59 | 10.59 | -0.21 (-1.94%) | 34,244,599 |
| 19 Apr 2019 | CNY | 10.8 | 10.97 | 10.71 | 10.8 | 10.8 | -0.07 (-0.64%) | 31,978,366 |
| 18 Apr 2019 | CNY | 11.08 | 11.14 | 10.85 | 10.87 | 10.87 | -0.14 (-1.27%) | 39,684,879 |
| 17 Apr 2019 | CNY | 11.03 | 11.18 | 10.95 | 11.01 | 11.01 | -0.18 (-1.61%) | 46,783,678 |
| 16 Apr 2019 | CNY | 10.87 | 11.33 | 10.64 | 11.19 | 11.19 | +0.13 (+1.18%) | 63,642,935 |
| 15 Apr 2019 | CNY | 11.25 | 11.49 | 11 | 11.06 | 11.06 | -0.06 (-0.54%) | 47,659,984 |
| 12 Apr 2019 | CNY | 11.11 | 11.18 | 10.91 | 11.12 | 11.12 | +0.1 (+0.91%) | 33,358,217 |
| 11 Apr 2019 | CNY | 11.25 | 11.37 | 11 | 11.02 | 11.02 | -0.38 (-3.33%) | 53,871,933 |
| 10 Apr 2019 | CNY | 11.32 | 11.66 | 11.21 | 11.4 | 11.4 | -0.01 (-0.09%) | 55,855,478 |
| 9 Apr 2019 | CNY | 11.41 | 11.53 | 11.11 | 11.41 | 11.41 | -0.19 (-1.64%) | 63,674,855 |
| 8 Apr 2019 | CNY | 11.8 | 12.3 | 11.45 | 11.6 | 11.6 | -0.35 (-2.93%) | 97,326,472 |
| 4 Apr 2019 | CNY | 12.04 | 12.48 | 11.86 | 11.95 | 11.95 | -0.04 (-0.33%) | 112,718,713 |
| 3 Apr 2019 | CNY | 11.79 | 12.1 | 11.7 | 11.99 | 11.99 | -0.19 (-1.56%) | 97,648,080 |
| 2 Apr 2019 | CNY | 12.21 | 12.85 | 12.12 | 12.18 | 12.18 | -0.25 (-2.01%) | 164,627,206 |
