| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 6.24 | 6.47 | 6.17 | 6.44 | 6.44 | +0.24 (+3.87%) | 3,701,250 |
| 10 Jun 2019 | CNY | 6.15 | 6.28 | 6.1 | 6.2 | 6.2 | +0.01 (+0.16%) | 2,324,724 |
| 6 Jun 2019 | CNY | 6.46 | 6.47 | 6.12 | 6.19 | 6.19 | -0.23 (-3.58%) | 2,880,995 |
| 5 Jun 2019 | CNY | 6.51 | 6.58 | 6.4 | 6.42 | 6.42 | -0.06 (-0.93%) | 2,785,215 |
| 4 Jun 2019 | CNY | 6.72 | 6.72 | 6.38 | 6.48 | 6.48 | -0.24 (-3.57%) | 3,556,023 |
| 3 Jun 2019 | CNY | 6.79 | 6.89 | 6.69 | 6.72 | 6.72 | -0.08 (-1.18%) | 2,777,395 |
| 31 May 2019 | CNY | 6.85 | 6.96 | 6.8 | 6.8 | 6.8 | -0.05 (-0.73%) | 2,291,564 |
| 30 May 2019 | CNY | 7.03 | 7.03 | 6.71 | 6.85 | 6.85 | -0.12 (-1.72%) | 3,574,350 |
| 29 May 2019 | CNY | 7.09 | 7.09 | 6.92 | 6.97 | 6.97 | -0.03 (-0.43%) | 2,892,317 |
| 28 May 2019 | CNY | 7 | 7.14 | 6.95 | 7 | 7 | +0.06 (+0.86%) | 4,792,150 |
| 27 May 2019 | CNY | 6.76 | 6.95 | 6.67 | 6.94 | 6.94 | +0.26 (+3.89%) | 3,805,170 |
| 24 May 2019 | CNY | 6.86 | 6.94 | 6.59 | 6.68 | 6.68 | -0.19 (-2.77%) | 4,250,373 |
| 23 May 2019 | CNY | 7.03 | 7.09 | 6.84 | 6.87 | 6.87 | -0.11 (-1.58%) | 3,285,450 |
| 22 May 2019 | CNY | 7.1 | 7.21 | 6.88 | 6.98 | 6.98 | -0.16 (-2.24%) | 3,744,761 |
| 21 May 2019 | CNY | 7.19 | 7.24 | 7.02 | 7.14 | 7.14 | -0.01 (-0.14%) | 4,458,033 |
| 20 May 2019 | CNY | 6.85 | 7.25 | 6.8 | 7.15 | 7.15 | +0.35 (+5.15%) | 6,630,382 |
| 17 May 2019 | CNY | 7.38 | 7.38 | 6.75 | 6.8 | 6.8 | -0.61 (-8.23%) | 7,613,162 |
| 16 May 2019 | CNY | 7.49 | 7.49 | 7.34 | 7.41 | 7.41 | +0.08 (+1.09%) | 3,774,300 |
| 15 May 2019 | CNY | 7.22 | 7.42 | 7.22 | 7.33 | 7.33 | +0.15 (+2.09%) | 4,022,750 |
| 14 May 2019 | CNY | 7.17 | 7.35 | 7.15 | 7.18 | 7.18 | -0.06 (-0.83%) | 3,803,529 |
| 13 May 2019 | CNY | 7.33 | 7.43 | 7.2 | 7.24 | 7.24 | -0.16 (-2.16%) | 4,767,050 |
| 10 May 2019 | CNY | 7.25 | 7.41 | 6.91 | 7.4 | 7.4 | +0.23 (+3.21%) | 6,480,497 |
| 9 May 2019 | CNY | 7.22 | 7.38 | 7.1 | 7.17 | 7.17 | -0.02 (-0.28%) | 4,807,400 |
| 8 May 2019 | CNY | 7.07 | 7.48 | 6.91 | 7.19 | 7.19 | +0.09 (+1.27%) | 7,321,000 |
| 7 May 2019 | CNY | 6.88 | 7.16 | 6.88 | 7.1 | 7.1 | +0.33 (+4.87%) | 7,115,050 |
| 6 May 2019 | CNY | 7.28 | 7.46 | 6.75 | 6.77 | 6.77 | -1.03 (-13.21%) | 6,897,032 |
| 26 Apr 2019 | CNY | 7.99 | 8 | 7.75 | 7.8 | 7.8 | -0.2 (-2.50%) | 5,851,793 |
| 25 Apr 2019 | CNY | 8.53 | 8.53 | 8 | 8 | 8 | -0.55 (-6.43%) | 9,452,165 |
| 24 Apr 2019 | CNY | 8.49 | 8.55 | 8.36 | 8.55 | 8.55 | +0.1 (+1.18%) | 4,980,420 |
| 23 Apr 2019 | CNY | 8.53 | 8.64 | 8.32 | 8.45 | 8.45 | -0.13 (-1.52%) | 7,400,150 |
