| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 9.53 | 9.7 | 9.42 | 9.66 | 9.66 | +0.15 (+1.58%) | 1,125,800 |
| 6 Jun 2019 | CNY | 9.49 | 9.99 | 9.34 | 9.51 | 9.51 | +0.08 (+0.85%) | 1,907,600 |
| 5 Jun 2019 | CNY | 9.46 | 9.54 | 9.41 | 9.43 | 9.43 | +0.06 (+0.64%) | 754,266 |
| 4 Jun 2019 | CNY | 9.57 | 9.67 | 9.31 | 9.37 | 9.37 | -0.21 (-2.19%) | 779,800 |
| 3 Jun 2019 | CNY | 9.85 | 9.93 | 9.51 | 9.58 | 9.58 | -0.25 (-2.54%) | 1,055,900 |
| 31 May 2019 | CNY | 9.68 | 9.88 | 9.61 | 9.83 | 9.83 | +0.18 (+1.87%) | 1,747,400 |
| 30 May 2019 | CNY | 9.7 | 9.7 | 9.46 | 9.65 | 9.65 | +0.07 (+0.73%) | 892,943 |
| 29 May 2019 | CNY | 9.5 | 9.65 | 9.5 | 9.58 | 9.58 | +0.04 (+0.42%) | 892,200 |
| 28 May 2019 | CNY | 9.55 | 9.74 | 9.51 | 9.54 | 9.54 | 0.0 (0.0%) | 1,271,400 |
| 27 May 2019 | CNY | 9.3 | 9.68 | 9.26 | 9.54 | 9.54 | +0.24 (+2.58%) | 1,089,900 |
| 24 May 2019 | CNY | 9.24 | 9.35 | 9.17 | 9.3 | 9.3 | +0.05 (+0.54%) | 896,823 |
| 23 May 2019 | CNY | 9.52 | 9.58 | 9.24 | 9.25 | 9.25 | -0.28 (-2.94%) | 1,403,900 |
| 22 May 2019 | CNY | 9.79 | 9.87 | 9.48 | 9.53 | 9.53 | -0.26 (-2.66%) | 1,667,300 |
| 21 May 2019 | CNY | 9.49 | 9.9 | 9.43 | 9.79 | 9.79 | +0.2 (+2.09%) | 1,683,961 |
| 20 May 2019 | CNY | 9.88 | 9.95 | 9.11 | 9.59 | 9.59 | -0.37 (-3.71%) | 2,869,661 |
| 17 May 2019 | CNY | 10.55 | 10.57 | 9.92 | 9.96 | 9.96 | -0.66 (-6.21%) | 2,746,200 |
| 16 May 2019 | CNY | 10.36 | 10.67 | 10.26 | 10.62 | 10.62 | +0.33 (+3.21%) | 3,188,030 |
| 15 May 2019 | CNY | 10.15 | 10.35 | 10.15 | 10.29 | 10.29 | +0.15 (+1.48%) | 2,868,300 |
| 14 May 2019 | CNY | 10.13 | 10.35 | 9.99 | 10.14 | 10.14 | -0.66 (-6.11%) | 4,793,258 |
| 13 May 2019 | CNY | 11.3 | 11.3 | 10.8 | 10.8 | 10.8 | -1.2 (-10%) | 5,238,272 |
| 10 May 2019 | CNY | 12.2 | 12.66 | 11.17 | 12 | 12 | -0.41 (-3.30%) | 15,509,450 |
| 9 May 2019 | CNY | 11.95 | 12.54 | 11.72 | 12.41 | 12.41 | +0.28 (+2.31%) | 5,229,736 |
| 8 May 2019 | CNY | 11.1 | 12.15 | 11 | 12.13 | 12.13 | +0.87 (+7.73%) | 4,430,835 |
| 7 May 2019 | CNY | 10.35 | 11.29 | 10.23 | 11.26 | 11.26 | +0.88 (+8.48%) | 3,335,168 |
| 6 May 2019 | CNY | 9.91 | 10.53 | 9.82 | 10.38 | 10.38 | -0.58 (-5.29%) | 4,055,722 |
| 26 Apr 2019 | CNY | 11.18 | 11.18 | 10.9 | 10.96 | 10.96 | -0.23 (-2.06%) | 1,122,131 |
| 25 Apr 2019 | CNY | 11.66 | 11.66 | 11.06 | 11.19 | 11.19 | -0.46 (-3.95%) | 1,371,700 |
| 24 Apr 2019 | CNY | 11.66 | 11.69 | 11.48 | 11.65 | 11.65 | +0.07 (+0.60%) | 1,037,600 |
| 23 Apr 2019 | CNY | 11.77 | 11.77 | 11.42 | 11.58 | 11.58 | -0.27 (-2.28%) | 1,542,107 |
| 22 Apr 2019 | CNY | 11.96 | 12.02 | 11.79 | 11.85 | 11.85 | -0.09 (-0.75%) | 1,536,100 |
