| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2019 | CNY | 7.82 | 8.14 | 7.77 | 8.05 | 8.05 | +0.32 (+4.14%) | 37,045,252 |
| 14 May 2019 | CNY | 7.78 | 7.92 | 7.73 | 7.73 | 7.73 | -0.21 (-2.64%) | 18,490,240 |
| 13 May 2019 | CNY | 7.89 | 8.06 | 7.86 | 7.94 | 7.94 | -0.13 (-1.61%) | 19,216,400 |
| 10 May 2019 | CNY | 7.85 | 8.12 | 7.6 | 8.07 | 8.07 | +0.3 (+3.86%) | 37,866,501 |
| 9 May 2019 | CNY | 7.65 | 7.85 | 7.59 | 7.77 | 7.77 | +0.05 (+0.65%) | 23,079,407 |
| 8 May 2019 | CNY | 7.57 | 7.86 | 7.5 | 7.72 | 7.72 | -0.14 (-1.78%) | 22,557,198 |
| 7 May 2019 | CNY | 7.9 | 7.95 | 7.56 | 7.86 | 7.86 | +0.07 (+0.90%) | 27,299,100 |
| 6 May 2019 | CNY | 8.3 | 8.31 | 7.79 | 7.79 | 7.79 | -1.32 (-14.49%) | 42,957,590 |
| 26 Apr 2019 | CNY | 9.09 | 9.24 | 9.05 | 9.11 | 9.11 | -0.04 (-0.44%) | 25,054,310 |
| 25 Apr 2019 | CNY | 9.72 | 9.73 | 9.08 | 9.15 | 9.15 | -0.61 (-6.25%) | 46,179,246 |
| 24 Apr 2019 | CNY | 9.97 | 9.97 | 9.53 | 9.76 | 9.76 | -0.26 (-2.59%) | 45,656,543 |
| 23 Apr 2019 | CNY | 10.62 | 10.62 | 9.99 | 10.02 | 10.02 | -0.59 (-5.56%) | 57,171,878 |
| 22 Apr 2019 | CNY | 11.01 | 11.04 | 10.46 | 10.61 | 10.61 | -0.28 (-2.57%) | 57,388,440 |
| 19 Apr 2019 | CNY | 11.08 | 11.09 | 10.61 | 10.89 | 10.89 | -0.18 (-1.63%) | 63,667,516 |
| 18 Apr 2019 | CNY | 10.58 | 11.35 | 10.58 | 11.07 | 11.07 | +0.58 (+5.53%) | 108,980,521 |
| 17 Apr 2019 | CNY | 10.5 | 10.59 | 10.31 | 10.49 | 10.49 | -0.02 (-0.19%) | 45,779,604 |
| 16 Apr 2019 | CNY | 10.6 | 10.65 | 10.22 | 10.51 | 10.51 | -0.24 (-2.23%) | 60,842,263 |
| 15 Apr 2019 | CNY | 10.74 | 11.1 | 10.72 | 10.75 | 10.75 | -0.05 (-0.46%) | 67,587,827 |
| 12 Apr 2019 | CNY | 11.08 | 11.3 | 10.51 | 10.8 | 10.8 | -0.18 (-1.64%) | 66,416,256 |
| 11 Apr 2019 | CNY | 10.59 | 11.1 | 10.52 | 10.98 | 10.98 | +0.25 (+2.33%) | 94,785,959 |
| 10 Apr 2019 | CNY | 10.49 | 10.8 | 10.4 | 10.73 | 10.73 | +0.13 (+1.23%) | 59,244,407 |
| 9 Apr 2019 | CNY | 10.4 | 10.78 | 10.19 | 10.6 | 10.6 | +0.11 (+1.05%) | 54,817,088 |
| 8 Apr 2019 | CNY | 10.76 | 10.9 | 10.04 | 10.49 | 10.49 | -0.29 (-2.69%) | 80,645,307 |
| 4 Apr 2019 | CNY | 11.02 | 11.14 | 10.7 | 10.78 | 10.78 | -0.17 (-1.55%) | 90,090,738 |
| 3 Apr 2019 | CNY | 10.5 | 11.35 | 10.45 | 10.95 | 10.95 | +0.21 (+1.96%) | 122,654,089 |
| 2 Apr 2019 | CNY | 10.9 | 11.4 | 10.7 | 10.74 | 10.74 | +0.29 (+2.78%) | 166,340,613 |
| 1 Apr 2019 | CNY | 9.57 | 10.45 | 9.51 | 10.45 | 10.45 | +0.95 (+10%) | 107,999,300 |
| 29 Mar 2019 | CNY | 9.4 | 9.58 | 9.14 | 9.5 | 9.5 | +0.12 (+1.28%) | 75,844,360 |
| 28 Mar 2019 | CNY | 9.26 | 9.85 | 9.13 | 9.38 | 9.38 | -0.06 (-0.64%) | 84,142,928 |
| 27 Mar 2019 | CNY | 9.22 | 9.58 | 9.08 | 9.44 | 9.44 | +0.11 (+1.18%) | 62,797,139 |
