| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 7.44 | 7.65 | 7.44 | 7.63 | 7.63 | +0.18 (+2.42%) | 1,264,815 |
| 10 Jun 2019 | CNY | 7.37 | 7.49 | 7.37 | 7.45 | 7.45 | -0.02 (-0.27%) | 833,450 |
| 6 Jun 2019 | CNY | 7.5 | 7.59 | 7.36 | 7.47 | 7.47 | 0.0 (0.0%) | 1,113,240 |
| 5 Jun 2019 | CNY | 7.47 | 7.53 | 7.44 | 7.47 | 7.47 | +0.04 (+0.54%) | 632,960 |
| 4 Jun 2019 | CNY | 7.5 | 7.51 | 7.4 | 7.43 | 7.43 | -0.07 (-0.93%) | 769,444 |
| 3 Jun 2019 | CNY | 7.55 | 7.63 | 7.44 | 7.5 | 7.5 | -0.1 (-1.32%) | 861,380 |
| 31 May 2019 | CNY | 7.6 | 7.63 | 7.56 | 7.6 | 7.6 | +0.01 (+0.13%) | 863,640 |
| 30 May 2019 | CNY | 7.59 | 7.59 | 7.52 | 7.59 | 7.59 | 0.0 (0.0%) | 995,180 |
| 29 May 2019 | CNY | 7.52 | 7.62 | 7.51 | 7.59 | 7.59 | +0.03 (+0.40%) | 879,948 |
| 28 May 2019 | CNY | 7.7 | 7.72 | 7.54 | 7.56 | 7.56 | -0.11 (-1.43%) | 1,982,168 |
| 27 May 2019 | CNY | 7.61 | 7.8 | 7.52 | 7.67 | 7.67 | +0.11 (+1.46%) | 1,478,200 |
| 24 May 2019 | CNY | 7.53 | 7.6 | 7.47 | 7.56 | 7.56 | +0.01 (+0.13%) | 763,186 |
| 23 May 2019 | CNY | 7.72 | 7.72 | 7.52 | 7.55 | 7.55 | -0.16 (-2.08%) | 1,124,680 |
| 22 May 2019 | CNY | 7.79 | 7.81 | 7.65 | 7.71 | 7.71 | -0.07 (-0.90%) | 812,500 |
| 21 May 2019 | CNY | 7.6 | 7.86 | 7.6 | 7.78 | 7.78 | +0.05 (+0.65%) | 1,122,675 |
| 20 May 2019 | CNY | 7.66 | 7.74 | 7.54 | 7.73 | 7.73 | +0.07 (+0.91%) | 1,085,710 |
| 17 May 2019 | CNY | 7.86 | 7.97 | 7.62 | 7.66 | 7.66 | -0.2 (-2.54%) | 2,417,800 |
| 16 May 2019 | CNY | 7.77 | 7.88 | 7.73 | 7.86 | 7.86 | +0.09 (+1.16%) | 1,248,680 |
| 15 May 2019 | CNY | 7.63 | 7.79 | 7.63 | 7.77 | 7.77 | +0.15 (+1.97%) | 1,457,310 |
| 14 May 2019 | CNY | 7.52 | 7.71 | 7.52 | 7.62 | 7.62 | -0.08 (-1.04%) | 1,042,980 |
| 13 May 2019 | CNY | 7.57 | 7.71 | 7.53 | 7.7 | 7.7 | +0.06 (+0.79%) | 1,669,790 |
| 10 May 2019 | CNY | 7.57 | 7.66 | 7.43 | 7.64 | 7.64 | +0.17 (+2.28%) | 2,068,380 |
| 9 May 2019 | CNY | 7.41 | 7.54 | 7.4 | 7.47 | 7.47 | -0.02 (-0.27%) | 1,207,340 |
| 8 May 2019 | CNY | 7.4 | 7.55 | 7.33 | 7.49 | 7.49 | -0.04 (-0.53%) | 1,832,321 |
| 7 May 2019 | CNY | 7.51 | 7.56 | 7.34 | 7.53 | 7.53 | +0.1 (+1.35%) | 3,092,338 |
| 6 May 2019 | CNY | 7.87 | 7.87 | 7.35 | 7.43 | 7.43 | -0.68 (-8.38%) | 3,517,340 |
| 26 Apr 2019 | CNY | 8.45 | 8.45 | 8.1 | 8.11 | 8.11 | -0.36 (-4.25%) | 3,300,455 |
| 25 Apr 2019 | CNY | 8.72 | 8.8 | 8.46 | 8.47 | 8.47 | -0.28 (-3.20%) | 1,807,080 |
| 24 Apr 2019 | CNY | 8.73 | 8.8 | 8.66 | 8.75 | 8.75 | +0.04 (+0.46%) | 1,045,520 |
| 23 Apr 2019 | CNY | 8.95 | 8.95 | 8.68 | 8.71 | 8.71 | -0.16 (-1.80%) | 1,796,922 |
