| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 8.59 | 8.8 | 8.33 | 8.68 | 8.68 | +0.01 (+0.12%) | 12,884,207 |
| 6 Jun 2019 | CNY | 8.98 | 8.98 | 8.54 | 8.67 | 8.67 | -0.19 (-2.14%) | 12,103,461 |
| 5 Jun 2019 | CNY | 9.01 | 9.08 | 8.69 | 8.86 | 8.86 | -0.05 (-0.56%) | 13,689,894 |
| 4 Jun 2019 | CNY | 9.04 | 9.24 | 8.84 | 8.91 | 8.91 | -0.1 (-1.11%) | 17,580,562 |
| 3 Jun 2019 | CNY | 8.99 | 9.19 | 8.54 | 9.01 | 9.01 | +0.08 (+0.90%) | 22,035,653 |
| 31 May 2019 | CNY | 9.02 | 9.16 | 8.9 | 8.93 | 8.93 | -0.1 (-1.11%) | 11,818,782 |
| 30 May 2019 | CNY | 9.11 | 9.19 | 8.9 | 9.03 | 9.03 | -0.12 (-1.31%) | 13,453,110 |
| 29 May 2019 | CNY | 9.53 | 9.61 | 8.98 | 9.15 | 9.15 | -0.5 (-5.18%) | 26,312,736 |
| 28 May 2019 | CNY | 9.82 | 9.89 | 9.56 | 9.65 | 9.65 | -0.33 (-3.31%) | 20,871,590 |
| 27 May 2019 | CNY | 9.72 | 9.98 | 9.57 | 9.98 | 9.98 | +0.4 (+4.18%) | 15,743,300 |
| 24 May 2019 | CNY | 9.68 | 9.79 | 9.43 | 9.58 | 9.58 | +0.07 (+0.74%) | 11,820,085 |
| 23 May 2019 | CNY | 9.84 | 9.88 | 9.48 | 9.51 | 9.51 | -0.5 (-5.00%) | 17,919,014 |
| 22 May 2019 | CNY | 10.04 | 10.33 | 9.85 | 10.01 | 10.01 | +0.01 (+0.10%) | 19,491,341 |
| 21 May 2019 | CNY | 9.85 | 10.24 | 9.75 | 10 | 10 | +0.08 (+0.81%) | 20,069,850 |
| 20 May 2019 | CNY | 9.75 | 10.18 | 9.7 | 9.92 | 9.92 | +0.14 (+1.43%) | 17,548,512 |
| 17 May 2019 | CNY | 10.35 | 10.4 | 9.61 | 9.78 | 9.78 | -0.6 (-5.78%) | 29,290,274 |
| 16 May 2019 | CNY | 10.13 | 10.84 | 10.07 | 10.38 | 10.38 | +0.28 (+2.77%) | 29,796,051 |
| 15 May 2019 | CNY | 10.06 | 10.24 | 10.04 | 10.1 | 10.1 | +0.11 (+1.10%) | 16,259,040 |
| 14 May 2019 | CNY | 9.83 | 10.1 | 9.71 | 9.99 | 9.99 | -0.09 (-0.89%) | 16,740,122 |
| 13 May 2019 | CNY | 10.25 | 10.33 | 9.96 | 10.08 | 10.08 | -0.05 (-0.49%) | 19,582,787 |
| 10 May 2019 | CNY | 9.81 | 10.21 | 9.56 | 10.13 | 10.13 | +0.52 (+5.41%) | 28,486,031 |
| 9 May 2019 | CNY | 9.73 | 10.08 | 9.53 | 9.61 | 9.61 | -0.23 (-2.34%) | 22,568,929 |
| 8 May 2019 | CNY | 9.08 | 10.1 | 9.06 | 9.84 | 9.84 | +0.46 (+4.90%) | 29,372,650 |
| 7 May 2019 | CNY | 8.84 | 9.46 | 8.84 | 9.38 | 9.38 | +0.7 (+8.06%) | 31,567,492 |
| 6 May 2019 | CNY | 9.11 | 9.32 | 8.65 | 8.68 | 8.68 | -2.69 (-23.66%) | 25,758,903 |
| 26 Apr 2019 | CNY | 11.16 | 11.67 | 11.08 | 11.37 | 11.37 | -0.12 (-1.04%) | 18,935,845 |
| 25 Apr 2019 | CNY | 11.53 | 12.11 | 11.45 | 11.49 | 11.49 | 0.0 (0.0%) | 30,284,849 |
| 24 Apr 2019 | CNY | 11.4 | 11.58 | 11.31 | 11.49 | 11.49 | +0.17 (+1.50%) | 15,117,025 |
| 23 Apr 2019 | CNY | 11.64 | 11.64 | 11.19 | 11.32 | 11.32 | -0.14 (-1.22%) | 16,460,962 |
| 22 Apr 2019 | CNY | 11.94 | 11.99 | 11.37 | 11.46 | 11.46 | +0.09 (+0.79%) | 32,678,131 |
