| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2019 | CNY | 8.08 | 8.19 | 7.98 | 8.11 | 8.11 | +0.01 (+0.12%) | 6,117,800 |
| 22 May 2019 | CNY | 8.2 | 8.23 | 8.06 | 8.1 | 8.1 | -0.14 (-1.70%) | 5,580,329 |
| 21 May 2019 | CNY | 8.12 | 8.26 | 8.05 | 8.24 | 8.24 | +0.12 (+1.48%) | 5,923,562 |
| 20 May 2019 | CNY | 8.32 | 8.35 | 7.91 | 8.12 | 8.12 | -0.19 (-2.29%) | 8,303,000 |
| 17 May 2019 | CNY | 8.4 | 8.6 | 8.24 | 8.31 | 8.31 | -0.13 (-1.54%) | 12,856,300 |
| 16 May 2019 | CNY | 8.34 | 8.55 | 8.34 | 8.44 | 8.44 | +0.1 (+1.20%) | 9,473,100 |
| 15 May 2019 | CNY | 8.26 | 8.4 | 8.21 | 8.34 | 8.34 | +0.16 (+1.96%) | 7,130,500 |
| 14 May 2019 | CNY | 8.18 | 8.28 | 8.12 | 8.18 | 8.18 | -0.12 (-1.45%) | 5,418,299 |
| 13 May 2019 | CNY | 8.29 | 8.36 | 8.24 | 8.3 | 8.3 | -0.08 (-0.95%) | 5,198,996 |
| 10 May 2019 | CNY | 8.22 | 8.43 | 8.01 | 8.38 | 8.38 | +0.17 (+2.07%) | 10,364,796 |
| 9 May 2019 | CNY | 8.2 | 8.33 | 8.11 | 8.21 | 8.21 | -0.29 (-3.41%) | 9,056,123 |
| 8 May 2019 | CNY | 8.6 | 8.9 | 8.4 | 8.5 | 8.5 | -0.34 (-3.85%) | 16,658,000 |
| 7 May 2019 | CNY | 8.3 | 8.99 | 8.24 | 8.84 | 8.84 | +0.67 (+8.20%) | 24,463,997 |
| 6 May 2019 | CNY | 8.01 | 8.45 | 7.84 | 8.17 | 8.17 | -0.37 (-4.33%) | 12,603,900 |
| 26 Apr 2019 | CNY | 8.77 | 8.77 | 8.52 | 8.54 | 8.54 | -0.24 (-2.73%) | 7,976,007 |
| 25 Apr 2019 | CNY | 9.22 | 9.26 | 8.77 | 8.78 | 8.78 | -0.5 (-5.39%) | 10,786,174 |
| 24 Apr 2019 | CNY | 9.23 | 9.31 | 9.16 | 9.28 | 9.28 | +0.07 (+0.76%) | 5,632,983 |
| 23 Apr 2019 | CNY | 9.43 | 9.43 | 9.14 | 9.21 | 9.21 | -0.21 (-2.23%) | 8,053,800 |
| 22 Apr 2019 | CNY | 9.66 | 9.7 | 9.4 | 9.42 | 9.42 | -0.2 (-2.08%) | 10,468,134 |
| 19 Apr 2019 | CNY | 9.53 | 9.64 | 9.37 | 9.62 | 9.62 | +0.12 (+1.26%) | 11,304,516 |
| 18 Apr 2019 | CNY | 9.6 | 9.69 | 9.5 | 9.5 | 9.5 | -0.16 (-1.66%) | 10,032,759 |
| 17 Apr 2019 | CNY | 9.5 | 9.85 | 9.46 | 9.66 | 9.66 | +0.18 (+1.90%) | 19,556,464 |
| 16 Apr 2019 | CNY | 9.27 | 9.49 | 9.11 | 9.48 | 9.48 | +0.12 (+1.28%) | 11,692,808 |
| 15 Apr 2019 | CNY | 9.5 | 9.65 | 9.31 | 9.36 | 9.36 | -0.1 (-1.06%) | 9,356,878 |
| 12 Apr 2019 | CNY | 9.38 | 9.51 | 9.36 | 9.46 | 9.46 | +0.08 (+0.85%) | 7,033,646 |
| 11 Apr 2019 | CNY | 9.57 | 9.61 | 9.33 | 9.38 | 9.38 | -0.17 (-1.78%) | 9,374,187 |
| 10 Apr 2019 | CNY | 9.59 | 9.64 | 9.41 | 9.55 | 9.55 | -0.07 (-0.73%) | 10,252,083 |
| 9 Apr 2019 | CNY | 9.61 | 9.65 | 9.48 | 9.62 | 9.62 | -0.06 (-0.62%) | 10,435,700 |
| 8 Apr 2019 | CNY | 9.9 | 9.96 | 9.51 | 9.68 | 9.68 | -0.13 (-1.33%) | 13,957,217 |
| 4 Apr 2019 | CNY | 9.94 | 9.98 | 9.77 | 9.81 | 9.81 | -0.09 (-0.91%) | 11,541,092 |
