| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2019 | CNY | 8.95 | 8.98 | 8.7 | 8.7 | 8.7 | -0.11 (-1.25%) | 50,383,017 |
| 4 Jun 2019 | CNY | 9.15 | 9.16 | 8.77 | 8.81 | 8.81 | -0.34 (-3.72%) | 73,845,443 |
| 3 Jun 2019 | CNY | 9.09 | 9.21 | 9.01 | 9.15 | 9.15 | +0.09 (+0.99%) | 80,861,203 |
| 31 May 2019 | CNY | 9.09 | 9.23 | 8.9 | 9.06 | 9.06 | 0.0 (0.0%) | 95,805,305 |
| 30 May 2019 | CNY | 8.82 | 9.09 | 8.8 | 9.06 | 9.06 | -0.04 (-0.44%) | 112,651,522 |
| 29 May 2019 | CNY | 8.37 | 9.2 | 8.33 | 9.1 | 9.1 | +0.74 (+8.85%) | 163,611,596 |
| 28 May 2019 | CNY | 8.44 | 8.53 | 8.33 | 8.36 | 8.36 | -0.08 (-0.95%) | 53,747,772 |
| 27 May 2019 | CNY | 8.2 | 8.49 | 8.13 | 8.44 | 8.44 | +0.19 (+2.30%) | 61,539,095 |
| 24 May 2019 | CNY | 8.06 | 8.41 | 8.05 | 8.25 | 8.25 | +0.17 (+2.10%) | 59,153,758 |
| 23 May 2019 | CNY | 8.09 | 8.23 | 8.04 | 8.08 | 8.08 | -0.04 (-0.49%) | 30,208,069 |
| 22 May 2019 | CNY | 8.2 | 8.23 | 8.1 | 8.12 | 8.12 | -0.09 (-1.10%) | 27,041,500 |
| 21 May 2019 | CNY | 8.01 | 8.29 | 8.01 | 8.21 | 8.21 | +0.04 (+0.49%) | 42,084,642 |
| 20 May 2019 | CNY | 8 | 8.3 | 7.84 | 8.17 | 8.17 | +0.17 (+2.13%) | 43,806,706 |
| 17 May 2019 | CNY | 8.26 | 8.28 | 7.96 | 8 | 8 | -0.24 (-2.91%) | 40,372,185 |
| 16 May 2019 | CNY | 8.2 | 8.27 | 8.1 | 8.24 | 8.24 | +0.01 (+0.12%) | 34,966,017 |
| 15 May 2019 | CNY | 8.11 | 8.34 | 8.09 | 8.23 | 8.23 | +0.21 (+2.62%) | 44,905,560 |
| 14 May 2019 | CNY | 8 | 8.13 | 7.93 | 8.02 | 8.02 | -0.12 (-1.47%) | 30,028,868 |
| 13 May 2019 | CNY | 8.23 | 8.27 | 8.08 | 8.14 | 8.14 | -0.22 (-2.63%) | 39,223,737 |
| 10 May 2019 | CNY | 8.06 | 8.48 | 8 | 8.36 | 8.36 | +0.38 (+4.76%) | 77,457,049 |
| 9 May 2019 | CNY | 7.82 | 8.1 | 7.76 | 7.98 | 7.98 | +0.11 (+1.40%) | 50,002,589 |
| 8 May 2019 | CNY | 7.72 | 7.93 | 7.66 | 7.87 | 7.87 | -0.05 (-0.63%) | 32,310,531 |
| 7 May 2019 | CNY | 7.86 | 7.94 | 7.65 | 7.92 | 7.92 | +0.11 (+1.41%) | 47,263,929 |
| 6 May 2019 | CNY | 8.38 | 8.38 | 7.73 | 7.81 | 7.81 | -1.34 (-14.64%) | 68,745,931 |
| 26 Apr 2019 | CNY | 9.34 | 9.36 | 9.11 | 9.15 | 9.15 | -0.29 (-3.07%) | 64,772,269 |
| 25 Apr 2019 | CNY | 9.51 | 9.72 | 9.4 | 9.44 | 9.44 | -0.07 (-0.74%) | 89,065,816 |
| 24 Apr 2019 | CNY | 9.46 | 9.6 | 9.33 | 9.51 | 9.51 | -0.07 (-0.73%) | 44,474,510 |
| 23 Apr 2019 | CNY | 9.45 | 9.72 | 9.28 | 9.58 | 9.58 | +0.1 (+1.05%) | 71,377,593 |
| 22 Apr 2019 | CNY | 9.67 | 9.69 | 9.45 | 9.48 | 9.48 | -0.13 (-1.35%) | 52,468,853 |
| 19 Apr 2019 | CNY | 9.51 | 9.72 | 9.48 | 9.61 | 9.61 | +0.11 (+1.16%) | 60,563,438 |
| 18 Apr 2019 | CNY | 9.6 | 9.64 | 9.48 | 9.5 | 9.5 | -0.11 (-1.14%) | 49,133,915 |
