| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 7.86 | 8.27 | 7.86 | 8.22 | 8.22 | +0.36 (+4.58%) | 1,583,353 |
| 10 Jun 2019 | CNY | 7.74 | 7.95 | 7.74 | 7.86 | 7.86 | +0.09 (+1.16%) | 699,905 |
| 6 Jun 2019 | CNY | 8.04 | 8.1 | 7.77 | 7.77 | 7.77 | -0.26 (-3.24%) | 923,456 |
| 5 Jun 2019 | CNY | 8.18 | 8.22 | 8.01 | 8.03 | 8.03 | -0.02 (-0.25%) | 759,600 |
| 4 Jun 2019 | CNY | 8.36 | 8.36 | 8.04 | 8.05 | 8.05 | -0.1 (-1.23%) | 727,750 |
| 3 Jun 2019 | CNY | 8.61 | 8.61 | 8.1 | 8.15 | 8.15 | -0.35 (-4.12%) | 1,918,463 |
| 31 May 2019 | CNY | 8.26 | 8.56 | 8.21 | 8.5 | 8.5 | +0.21 (+2.53%) | 1,932,813 |
| 30 May 2019 | CNY | 8.38 | 8.4 | 8.25 | 8.29 | 8.29 | -0.13 (-1.54%) | 1,072,900 |
| 29 May 2019 | CNY | 8.37 | 8.49 | 8.32 | 8.42 | 8.42 | +0.03 (+0.36%) | 1,028,700 |
| 28 May 2019 | CNY | 8.35 | 8.4 | 8.26 | 8.39 | 8.39 | +0.08 (+0.96%) | 1,172,296 |
| 27 May 2019 | CNY | 8.04 | 8.32 | 8.03 | 8.31 | 8.31 | +0.26 (+3.23%) | 1,416,070 |
| 24 May 2019 | CNY | 8 | 8.13 | 8 | 8.05 | 8.05 | 0.0 (0.0%) | 714,800 |
| 23 May 2019 | CNY | 8.07 | 8.2 | 8 | 8.05 | 8.05 | -0.2 (-2.42%) | 1,209,450 |
| 22 May 2019 | CNY | 8.01 | 8.26 | 8.01 | 8.25 | 8.25 | -0.13 (-1.55%) | 2,191,442 |
| 21 May 2019 | CNY | 7.97 | 8.77 | 7.92 | 8.38 | 8.38 | +0.41 (+5.14%) | 3,744,631 |
| 17 May 2019 | CNY | 8.45 | 8.5 | 7.9 | 7.97 | 7.97 | -0.47 (-5.57%) | 2,565,972 |
| 16 May 2019 | CNY | 8.37 | 8.47 | 8.32 | 8.44 | 8.44 | +0.08 (+0.96%) | 1,385,913 |
| 15 May 2019 | CNY | 8.27 | 8.41 | 8.27 | 8.36 | 8.36 | +0.11 (+1.33%) | 1,286,500 |
| 14 May 2019 | CNY | 8.24 | 8.35 | 8.17 | 8.25 | 8.25 | -0.05 (-0.60%) | 1,437,246 |
| 13 May 2019 | CNY | 8.33 | 8.35 | 8.15 | 8.3 | 8.3 | -0.04 (-0.48%) | 1,235,000 |
| 10 May 2019 | CNY | 8.24 | 8.5 | 8 | 8.34 | 8.34 | +0.1 (+1.21%) | 1,895,848 |
| 9 May 2019 | CNY | 8.21 | 8.43 | 8.21 | 8.24 | 8.24 | -0.12 (-1.44%) | 1,311,400 |
| 8 May 2019 | CNY | 8.1 | 8.55 | 7.95 | 8.36 | 8.36 | +0.17 (+2.08%) | 1,982,762 |
| 7 May 2019 | CNY | 7.99 | 8.27 | 7.9 | 8.19 | 8.19 | +0.33 (+4.20%) | 2,414,150 |
| 6 May 2019 | CNY | 8.28 | 8.28 | 7.66 | 7.86 | 7.86 | -1.14 (-12.67%) | 2,521,313 |
| 26 Apr 2019 | CNY | 9.07 | 9.18 | 8.95 | 9 | 9 | -0.09 (-0.99%) | 1,317,400 |
| 25 Apr 2019 | CNY | 9.5 | 9.54 | 9.04 | 9.09 | 9.09 | -0.41 (-4.32%) | 2,132,427 |
| 24 Apr 2019 | CNY | 9.53 | 9.67 | 9.36 | 9.5 | 9.5 | -0.03 (-0.31%) | 1,573,773 |
| 23 Apr 2019 | CNY | 10.01 | 10.09 | 9.5 | 9.53 | 9.53 | -0.57 (-5.64%) | 3,520,091 |
| 22 Apr 2019 | CNY | 10 | 10.49 | 10 | 10.1 | 10.1 | +0.23 (+2.33%) | 5,238,281 |
