| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2019 | CNY | 8.48 | 8.53 | 8.3 | 8.44 | 8.44 | -0.04 (-0.47%) | 13,763,138 |
| 31 May 2019 | CNY | 8.5 | 8.54 | 8.46 | 8.48 | 8.48 | 0.0 (0.0%) | 8,152,827 |
| 30 May 2019 | CNY | 8.54 | 8.55 | 8.43 | 8.48 | 8.48 | -0.12 (-1.40%) | 8,663,079 |
| 29 May 2019 | CNY | 8.56 | 8.64 | 8.53 | 8.6 | 8.6 | -0.05 (-0.58%) | 9,827,187 |
| 28 May 2019 | CNY | 8.53 | 8.65 | 8.45 | 8.65 | 8.65 | +0.1 (+1.17%) | 19,136,721 |
| 27 May 2019 | CNY | 8.44 | 8.57 | 8.37 | 8.55 | 8.55 | +0.07 (+0.83%) | 14,910,224 |
| 24 May 2019 | CNY | 8.4 | 8.61 | 8.39 | 8.48 | 8.48 | +0.06 (+0.71%) | 9,572,740 |
| 23 May 2019 | CNY | 8.51 | 8.51 | 8.39 | 8.42 | 8.42 | -0.07 (-0.82%) | 7,727,688 |
| 22 May 2019 | CNY | 8.53 | 8.61 | 8.47 | 8.49 | 8.49 | -0.07 (-0.82%) | 6,602,753 |
| 21 May 2019 | CNY | 8.45 | 8.6 | 8.41 | 8.56 | 8.56 | +0.13 (+1.54%) | 10,238,016 |
| 20 May 2019 | CNY | 8.51 | 8.58 | 8.34 | 8.43 | 8.43 | -0.17 (-1.98%) | 13,511,017 |
| 17 May 2019 | CNY | 8.84 | 8.84 | 8.56 | 8.6 | 8.6 | -0.23 (-2.60%) | 14,180,525 |
| 16 May 2019 | CNY | 8.79 | 8.84 | 8.76 | 8.83 | 8.83 | +0.04 (+0.46%) | 10,339,476 |
| 15 May 2019 | CNY | 8.74 | 8.84 | 8.71 | 8.79 | 8.79 | +0.09 (+1.03%) | 16,450,797 |
| 14 May 2019 | CNY | 8.68 | 8.78 | 8.67 | 8.7 | 8.7 | -0.05 (-0.57%) | 16,148,131 |
| 13 May 2019 | CNY | 8.73 | 8.82 | 8.69 | 8.75 | 8.75 | -0.12 (-1.35%) | 11,578,962 |
| 10 May 2019 | CNY | 8.75 | 8.89 | 8.62 | 8.87 | 8.87 | +0.2 (+2.31%) | 21,521,743 |
| 9 May 2019 | CNY | 8.76 | 8.82 | 8.64 | 8.67 | 8.67 | -0.15 (-1.70%) | 13,838,112 |
| 8 May 2019 | CNY | 8.8 | 8.96 | 8.75 | 8.82 | 8.82 | -0.17 (-1.89%) | 15,731,268 |
| 7 May 2019 | CNY | 9.09 | 9.12 | 8.85 | 8.99 | 8.99 | -0.02 (-0.22%) | 22,007,802 |
| 6 May 2019 | CNY | 9.2 | 9.35 | 8.84 | 9.01 | 9.01 | -0.12 (-1.31%) | 44,611,467 |
| 26 Apr 2019 | CNY | 9.15 | 9.22 | 9.08 | 9.13 | 9.13 | -0.02 (-0.22%) | 20,692,146 |
| 25 Apr 2019 | CNY | 9.32 | 9.44 | 9.15 | 9.15 | 9.15 | -0.13 (-1.40%) | 31,183,360 |
| 24 Apr 2019 | CNY | 9.28 | 9.33 | 9.13 | 9.28 | 9.28 | +0.05 (+0.54%) | 16,393,000 |
| 23 Apr 2019 | CNY | 9.22 | 9.34 | 9.16 | 9.23 | 9.23 | -0.01 (-0.11%) | 21,152,080 |
| 22 Apr 2019 | CNY | 9.61 | 9.67 | 9.2 | 9.24 | 9.24 | -0.35 (-3.65%) | 36,557,250 |
| 19 Apr 2019 | CNY | 9.55 | 9.67 | 9.44 | 9.59 | 9.59 | +0.05 (+0.52%) | 25,016,558 |
| 18 Apr 2019 | CNY | 9.58 | 9.7 | 9.5 | 9.54 | 9.54 | -0.05 (-0.52%) | 27,175,329 |
| 17 Apr 2019 | CNY | 9.56 | 9.85 | 9.53 | 9.59 | 9.59 | -0.03 (-0.31%) | 52,576,294 |
| 16 Apr 2019 | CNY | 9.23 | 9.66 | 9.17 | 9.62 | 9.62 | +0.35 (+3.78%) | 70,487,588 |
