| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 6.51 | 6.95 | 6.48 | 6.89 | 6.89 | +0.38 (+5.84%) | 18,449,790 |
| 10 Jun 2019 | CNY | 6.45 | 6.59 | 6.43 | 6.51 | 6.51 | +0.08 (+1.24%) | 7,634,122 |
| 6 Jun 2019 | CNY | 6.49 | 6.5 | 6.32 | 6.43 | 6.43 | -0.1 (-1.53%) | 7,428,800 |
| 5 Jun 2019 | CNY | 6.47 | 6.55 | 6.37 | 6.53 | 6.53 | +0.17 (+2.67%) | 11,555,000 |
| 4 Jun 2019 | CNY | 6.56 | 6.6 | 6.29 | 6.36 | 6.36 | -0.25 (-3.78%) | 13,168,600 |
| 3 Jun 2019 | CNY | 6.78 | 6.93 | 6.55 | 6.61 | 6.61 | -0.15 (-2.22%) | 12,964,883 |
| 31 May 2019 | CNY | 6.81 | 6.94 | 6.75 | 6.76 | 6.76 | -0.14 (-2.03%) | 15,661,722 |
| 30 May 2019 | CNY | 6.65 | 6.9 | 6.56 | 6.9 | 6.9 | +0.27 (+4.07%) | 23,525,554 |
| 29 May 2019 | CNY | 6.53 | 6.73 | 6.48 | 6.63 | 6.63 | +0.06 (+0.91%) | 12,731,648 |
| 28 May 2019 | CNY | 6.56 | 6.75 | 6.55 | 6.57 | 6.57 | -0.1 (-1.50%) | 14,003,027 |
| 27 May 2019 | CNY | 6.45 | 6.68 | 6.37 | 6.67 | 6.67 | +0.24 (+3.73%) | 11,656,011 |
| 24 May 2019 | CNY | 6.48 | 6.59 | 6.4 | 6.43 | 6.43 | -0.03 (-0.46%) | 10,310,485 |
| 23 May 2019 | CNY | 7 | 7 | 6.4 | 6.46 | 6.46 | -0.62 (-8.76%) | 26,039,954 |
| 22 May 2019 | CNY | 7.31 | 7.36 | 7.03 | 7.08 | 7.08 | -0.3 (-4.07%) | 22,434,300 |
| 21 May 2019 | CNY | 7.13 | 7.42 | 7.13 | 7.38 | 7.38 | +0.16 (+2.22%) | 21,310,300 |
| 20 May 2019 | CNY | 7.58 | 7.68 | 7 | 7.22 | 7.22 | -0.56 (-7.20%) | 30,331,590 |
| 17 May 2019 | CNY | 7.6 | 7.98 | 7.51 | 7.78 | 7.78 | +0.05 (+0.65%) | 41,948,511 |
| 16 May 2019 | CNY | 7.51 | 7.98 | 7.49 | 7.73 | 7.73 | +0.22 (+2.93%) | 45,793,687 |
| 15 May 2019 | CNY | 7.13 | 7.58 | 7 | 7.51 | 7.51 | +0.47 (+6.68%) | 44,520,454 |
| 14 May 2019 | CNY | 7.22 | 7.37 | 6.99 | 7.04 | 7.04 | -0.35 (-4.74%) | 33,414,130 |
| 13 May 2019 | CNY | 7.03 | 7.56 | 6.93 | 7.39 | 7.39 | +0.1 (+1.37%) | 49,292,745 |
| 10 May 2019 | CNY | 6.78 | 7.45 | 6.65 | 7.29 | 7.29 | -0.79 (-9.78%) | 68,422,256 |
| 8 May 2019 | CNY | 7.97 | 8.36 | 7.77 | 8.08 | 8.08 | +1.88 (+30.32%) | 96,482,131 |
| 26 Apr 2019 | CNY | 6.18 | 6.3 | 6.18 | 6.2 | 6.2 | -0.05 (-0.80%) | 2,860,700 |
| 25 Apr 2019 | CNY | 6.56 | 6.56 | 6.24 | 6.25 | 6.25 | -0.3 (-4.58%) | 5,088,120 |
| 24 Apr 2019 | CNY | 6.58 | 6.6 | 6.4 | 6.55 | 6.55 | 0.0 (0.0%) | 4,311,536 |
| 23 Apr 2019 | CNY | 6.62 | 6.68 | 6.53 | 6.55 | 6.55 | -0.05 (-0.76%) | 4,416,300 |
| 22 Apr 2019 | CNY | 6.84 | 6.84 | 6.56 | 6.6 | 6.6 | -0.19 (-2.80%) | 5,468,300 |
| 19 Apr 2019 | CNY | 6.68 | 6.8 | 6.67 | 6.79 | 6.79 | +0.08 (+1.19%) | 4,169,500 |
| 18 Apr 2019 | CNY | 6.79 | 6.82 | 6.69 | 6.71 | 6.71 | -0.09 (-1.32%) | 4,540,644 |
