| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 9.3791 | 9.7143 | 9.3791 | 9.4945 | 9.4945 | +0.088 (+0.93%) | 1,409,062 |
| 30 May 2019 | CNY | 9.4121 | 9.5 | 9.2967 | 9.4066 | 9.4066 | +0.028 (+0.29%) | 1,101,107 |
| 29 May 2019 | CNY | 9.2967 | 9.4835 | 9.2967 | 9.3791 | 9.3791 | +0.077 (+0.83%) | 835,871 |
| 28 May 2019 | CNY | 9.4231 | 9.478 | 9.2747 | 9.3022 | 9.3022 | -0.121 (-1.28%) | 1,119,835 |
| 27 May 2019 | CNY | 9.2692 | 9.467 | 9.1484 | 9.4231 | 9.4231 | +0.148 (+1.60%) | 1,128,381 |
| 24 May 2019 | CNY | 9.2692 | 9.3846 | 9.1154 | 9.2747 | 9.2747 | +0.115 (+1.26%) | 964,945 |
| 23 May 2019 | CNY | 9.2967 | 9.3791 | 9.0824 | 9.1593 | 9.1593 | -0.154 (-1.65%) | 1,154,942 |
| 22 May 2019 | CNY | 9.8626 | 9.8626 | 9.2418 | 9.3132 | 9.3132 | 0.0 (0.0%) | 1,337,416 |
| 21 May 2019 | CNY | 9.0879 | 9.3846 | 9.0879 | 9.3132 | 9.3132 | +0.082 (+0.89%) | 914,761 |
| 20 May 2019 | CNY | 8.9286 | 9.2308 | 8.8901 | 9.2308 | 9.2308 | +0.137 (+1.51%) | 1,025,742 |
| 17 May 2019 | CNY | 9.4341 | 9.6099 | 9.0934 | 9.0934 | 9.0934 | -0.324 (-3.44%) | 1,843,405 |
| 16 May 2019 | CNY | 9.3956 | 9.5165 | 9.3022 | 9.4176 | 9.4176 | +0.022 (+0.23%) | 959,522 |
| 15 May 2019 | CNY | 9.2967 | 9.4396 | 9.2967 | 9.3956 | 9.3956 | +0.143 (+1.54%) | 904,540 |
| 14 May 2019 | CNY | 9.3297 | 9.3791 | 9.1868 | 9.2528 | 9.2528 | -0.126 (-1.35%) | 724,241 |
| 13 May 2019 | CNY | 9.478 | 9.4835 | 9.2418 | 9.3791 | 9.3791 | -0.132 (-1.39%) | 959,631 |
| 10 May 2019 | CNY | 9.3846 | 9.5824 | 9.2033 | 9.511 | 9.511 | +0.104 (+1.11%) | 2,345,748 |
| 9 May 2019 | CNY | 8.9176 | 9.5055 | 8.9176 | 9.4066 | 9.4066 | +0.346 (+3.82%) | 2,054,834 |
| 8 May 2019 | CNY | 8.9506 | 9.1648 | 8.6923 | 9.0604 | 9.0604 | +0.038 (+0.43%) | 1,299,498 |
| 7 May 2019 | CNY | 8.978 | 9.0275 | 8.8407 | 9.022 | 9.022 | +0.154 (+1.74%) | 1,259,694 |
| 6 May 2019 | CNY | 9.3736 | 9.3736 | 8.7253 | 8.8681 | 8.8681 | -0.775 (-8.03%) | 1,980,456 |
| 26 Apr 2019 | CNY | 9.8571 | 9.989 | 9.6319 | 9.6429 | 9.6429 | -0.286 (-2.88%) | 1,753,731 |
| 25 Apr 2019 | CNY | 10.2198 | 10.4011 | 9.8187 | 9.9286 | 9.9286 | -0.324 (-3.16%) | 2,413,833 |
| 24 Apr 2019 | CNY | 10.2033 | 10.2912 | 10.0055 | 10.2528 | 10.2528 | +0.028 (+0.27%) | 1,565,551 |
| 23 Apr 2019 | CNY | 10.2637 | 10.4231 | 10.1813 | 10.2253 | 10.2253 | -0.038 (-0.37%) | 1,889,487 |
| 22 Apr 2019 | CNY | 10.2692 | 10.3242 | 10.1429 | 10.2637 | 10.2637 | -0.033 (-0.32%) | 1,648,801 |
| 19 Apr 2019 | CNY | 10.3077 | 10.3791 | 10.1648 | 10.2967 | 10.2967 | -0.022 (-0.21%) | 2,104,384 |
| 18 Apr 2019 | CNY | 10.5055 | 10.6099 | 10.2473 | 10.3187 | 10.3187 | -0.242 (-2.29%) | 3,607,076 |
| 17 Apr 2019 | CNY | 10.1648 | 10.8407 | 10.0989 | 10.5604 | 10.5604 | +0.297 (+2.89%) | 5,747,066 |
| 16 Apr 2019 | CNY | 10.1923 | 10.3297 | 9.9121 | 10.2637 | 10.2637 | -0.172 (-1.64%) | 2,534,595 |
| 16 Apr 2019 |
|
|||||||
| 15 Apr 2019 | CNY | 10.4818 | 10.5579 | 10.355 | 10.4353 | 10.4353 | -0.004 (-0.04%) | 3,714,146 |
