| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2019 | CNY | 8.37 | 8.65 | 8.32 | 8.56 | 6.5846 | +0.13 (+1.54%) | 2,261,850 |
| 17 Jun 2019 | CNY | 8.22 | 8.44 | 8.13 | 8.43 | 6.4846 | +0.18 (+2.18%) | 1,480,750 |
| 14 Jun 2019 | CNY | 8.27 | 8.32 | 8.11 | 8.25 | 6.3462 | -0.02 (-0.24%) | 1,465,790 |
| 13 Jun 2019 | CNY | 8.3 | 8.31 | 8.17 | 8.27 | 6.3615 | +0.04 (+0.49%) | 1,032,351 |
| 12 Jun 2019 | CNY | 8.38 | 8.38 | 8.16 | 8.23 | 6.3308 | -0.16 (-1.91%) | 1,594,500 |
| 11 Jun 2019 | CNY | 8.19 | 8.5 | 8.13 | 8.39 | 6.4538 | +0.15 (+1.82%) | 1,960,927 |
| 10 Jun 2019 | CNY | 8.13 | 8.3 | 7.94 | 8.24 | 6.3385 | +0.06 (+0.73%) | 1,689,327 |
| 6 Jun 2019 | CNY | 7.88 | 8.36 | 7.88 | 8.18 | 6.2923 | +0.3 (+3.81%) | 4,969,713 |
| 5 Jun 2019 | CNY | 7.9 | 7.97 | 7.77 | 7.88 | 6.0615 | +0.09 (+1.16%) | 598,942 |
| 4 Jun 2019 | CNY | 8.06 | 8.06 | 7.76 | 7.79 | 5.9923 | -0.19 (-2.38%) | 599,358 |
| 3 Jun 2019 | CNY | 8.15 | 8.19 | 7.85 | 7.98 | 6.1385 | -0.08 (-0.99%) | 1,231,700 |
| 31 May 2019 | CNY | 8.02 | 8.13 | 7.95 | 8.06 | 6.2 | +0.05 (+0.62%) | 589,101 |
| 30 May 2019 | CNY | 8.08 | 8.12 | 7.9 | 8.01 | 6.1615 | -0.12 (-1.48%) | 642,600 |
| 29 May 2019 | CNY | 8.01 | 8.15 | 7.99 | 8.13 | 6.2538 | +0.11 (+1.37%) | 633,000 |
| 28 May 2019 | CNY | 8.03 | 8.08 | 7.99 | 8.02 | 6.1692 | +0.02 (+0.25%) | 1,618,300 |
| 27 May 2019 | CNY | 7.88 | 8.07 | 7.88 | 8 | 6.1538 | +0.15 (+1.91%) | 901,255 |
| 24 May 2019 | CNY | 7.68 | 7.95 | 7.68 | 7.85 | 6.0385 | +0.02 (+0.26%) | 458,690 |
| 23 May 2019 | CNY | 8.05 | 8.05 | 7.79 | 7.83 | 6.0231 | -0.3 (-3.69%) | 602,853 |
| 22 May 2019 | CNY | 8.03 | 8.28 | 8 | 8.13 | 6.2538 | +0.03 (+0.37%) | 702,185 |
| 21 May 2019 | CNY | 7.81 | 8.14 | 7.81 | 8.1 | 6.2308 | +0.13 (+1.63%) | 851,700 |
| 20 May 2019 | CNY | 8 | 8.14 | 7.68 | 7.97 | 6.1308 | -0.1 (-1.24%) | 696,001 |
| 17 May 2019 | CNY | 8.36 | 8.4 | 7.99 | 8.07 | 6.2077 | -0.26 (-3.12%) | 1,244,965 |
| 16 May 2019 | CNY | 8.41 | 8.47 | 8.3 | 8.33 | 6.4077 | +0.02 (+0.24%) | 1,254,700 |
| 15 May 2019 | CNY | 8.25 | 8.39 | 8.21 | 8.31 | 6.3923 | +0.11 (+1.34%) | 858,700 |
| 14 May 2019 | CNY | 8.17 | 8.24 | 8.09 | 8.2 | 6.3077 | -0.02 (-0.24%) | 566,900 |
| 13 May 2019 | CNY | 8.26 | 8.33 | 8.17 | 8.22 | 6.3231 | -0.17 (-2.03%) | 498,948 |
| 10 May 2019 | CNY | 8.39 | 8.39 | 8.39 | 8.39 | 6.4538 | +0.34 (+4.22%) | 0 |
| 9 May 2019 | CNY | 8.2 | 8.24 | 8.05 | 8.05 | 6.1923 | -0.13 (-1.59%) | 763,495 |
| 8 May 2019 | CNY | 7.83 | 8.2 | 7.73 | 8.18 | 6.2923 | +0.24 (+3.02%) | 1,069,124 |
| 7 May 2019 | CNY | 7.81 | 8 | 7.81 | 7.94 | 6.1077 | +0.16 (+2.06%) | 745,600 |
