| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2019 | CNY | 9.42 | 9.42 | 9.21 | 9.23 | 9.23 | -0.11 (-1.18%) | 1,402,291 |
| 29 May 2019 | CNY | 9.21 | 9.39 | 9.21 | 9.34 | 9.34 | -0.04 (-0.43%) | 1,116,684 |
| 28 May 2019 | CNY | 9.49 | 9.49 | 9.35 | 9.38 | 9.38 | -0.145 (-1.52%) | 1,336,062 |
| 28 May 2019 |
|
|||||||
| 27 May 2019 | CNY | 9.5 | 9.5917 | 9.3 | 9.525 | 9.525 | +0.092 (+0.97%) | 2,075,688 |
| 24 May 2019 | CNY | 9.25 | 9.5417 | 9.2333 | 9.4333 | 9.4333 | +0.15 (+1.62%) | 1,151,268 |
| 23 May 2019 | CNY | 9.4917 | 9.5083 | 9.2667 | 9.2833 | 9.2833 | -0.208 (-2.20%) | 1,096,998 |
| 22 May 2019 | CNY | 9.5 | 9.625 | 9.3833 | 9.4917 | 9.4917 | +0.042 (+0.44%) | 1,818,096 |
| 21 May 2019 | CNY | 9.2667 | 9.575 | 9.2667 | 9.45 | 9.45 | +0.225 (+2.44%) | 2,425,212 |
| 20 May 2019 | CNY | 9.05 | 9.275 | 8.9667 | 9.225 | 9.225 | +0.083 (+0.91%) | 1,783,896 |
| 17 May 2019 | CNY | 9.9667 | 10.025 | 9.0833 | 9.1417 | 9.1417 | -0.783 (-7.89%) | 6,355,076 |
| 16 May 2019 | CNY | 9.9167 | 9.9917 | 9.8917 | 9.925 | 9.925 | +0.042 (+0.42%) | 1,713,078 |
| 15 May 2019 | CNY | 9.85 | 9.95 | 9.85 | 9.8833 | 9.8833 | +0.083 (+0.85%) | 1,335,132 |
| 14 May 2019 | CNY | 9.825 | 9.9167 | 9.7083 | 9.8 | 9.8 | -0.067 (-0.68%) | 1,218,588 |
| 13 May 2019 | CNY | 10.025 | 10.05 | 9.8667 | 9.8667 | 9.8667 | -0.183 (-1.82%) | 1,381,632 |
| 10 May 2019 | CNY | 9.95 | 10.0667 | 9.6667 | 10.05 | 10.05 | +0.175 (+1.77%) | 2,816,270 |
| 9 May 2019 | CNY | 9.9583 | 10.0833 | 9.8333 | 9.875 | 9.875 | -0.092 (-0.92%) | 2,237,836 |
| 8 May 2019 | CNY | 10.175 | 10.25 | 9.8417 | 9.9667 | 9.9667 | -0.408 (-3.94%) | 2,700,888 |
| 7 May 2019 | CNY | 9.9 | 10.6917 | 9.9 | 10.375 | 10.375 | -0.342 (-3.19%) | 6,950,121 |
| 6 May 2019 | CNY | 11.7417 | 11.7417 | 10.7167 | 10.7167 | 10.7167 | -1.258 (-10.51%) | 9,803,332 |
| 26 Apr 2019 | CNY | 12 | 12.0667 | 11.75 | 11.975 | 11.975 | -0.025 (-0.21%) | 2,034,888 |
| 25 Apr 2019 | CNY | 12.45 | 12.45 | 12 | 12 | 12 | -0.417 (-3.36%) | 1,942,392 |
| 24 Apr 2019 | CNY | 12.3333 | 12.4333 | 12.2583 | 12.4167 | 12.4167 | +0.083 (+0.68%) | 2,277,384 |
| 23 Apr 2019 | CNY | 12.1667 | 12.45 | 12.0083 | 12.3333 | 12.3333 | +0.167 (+1.37%) | 4,221,201 |
| 22 Apr 2019 | CNY | 12.0833 | 12.1667 | 11.9083 | 12.1667 | 12.1667 | +0.058 (+0.48%) | 2,452,101 |
| 19 Apr 2019 | CNY | 12.1083 | 12.25 | 11.9417 | 12.1083 | 12.1083 | +0.058 (+0.48%) | 2,646,432 |
| 18 Apr 2019 | CNY | 12.15 | 12.15 | 11.9833 | 12.05 | 12.05 | -0.075 (-0.62%) | 1,876,773 |
| 17 Apr 2019 | CNY | 12.1833 | 12.1833 | 12 | 12.125 | 12.125 | 0.0 (0.0%) | 2,278,526 |
| 16 Apr 2019 | CNY | 11.95 | 12.2917 | 11.9333 | 12.125 | 12.125 | +0.092 (+0.76%) | 2,355,720 |
| 15 Apr 2019 | CNY | 12.4667 | 12.5 | 12.0333 | 12.0333 | 12.0333 | -0.358 (-2.89%) | 5,247,212 |
| 12 Apr 2019 | CNY | 12.35 | 12.475 | 12.0417 | 12.3917 | 12.3917 | +0.133 (+1.09%) | 3,627,852 |
