| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2019 | CNY | 8.87 | 8.89 | 8.72 | 8.83 | 8.83 | -0.02 (-0.23%) | 954,077 |
| 17 Jun 2019 | CNY | 8.72 | 8.92 | 8.71 | 8.85 | 8.85 | +0.07 (+0.80%) | 1,403,808 |
| 14 Jun 2019 | CNY | 9.05 | 9.11 | 8.69 | 8.78 | 8.78 | -0.27 (-2.98%) | 2,206,889 |
| 13 Jun 2019 | CNY | 8.99 | 9.08 | 8.97 | 9.05 | 9.05 | +0.02 (+0.22%) | 1,422,504 |
| 12 Jun 2019 | CNY | 9.03 | 9.05 | 8.95 | 9.03 | 9.03 | 0.0 (0.0%) | 1,442,511 |
| 11 Jun 2019 | CNY | 8.8 | 9.05 | 8.73 | 9.03 | 9.03 | +0.3 (+3.44%) | 2,242,678 |
| 10 Jun 2019 | CNY | 8.75 | 8.79 | 8.56 | 8.73 | 8.73 | +0.04 (+0.46%) | 808,860 |
| 6 Jun 2019 | CNY | 8.87 | 8.89 | 8.53 | 8.69 | 8.69 | -0.16 (-1.81%) | 1,446,940 |
| 5 Jun 2019 | CNY | 8.91 | 8.96 | 8.82 | 8.85 | 8.85 | +0.01 (+0.11%) | 949,808 |
| 4 Jun 2019 | CNY | 8.91 | 8.94 | 8.8 | 8.84 | 8.84 | -0.07 (-0.79%) | 985,715 |
| 3 Jun 2019 | CNY | 8.85 | 8.95 | 8.78 | 8.91 | 8.91 | +0.08 (+0.91%) | 1,386,770 |
| 31 May 2019 | CNY | 8.88 | 8.9 | 8.82 | 8.83 | 8.83 | -0.21 (-2.32%) | 1,190,170 |
| 30 May 2019 | CNY | 9.12 | 9.16 | 9 | 9.04 | 9.04 | -0.08 (-0.88%) | 1,386,860 |
| 29 May 2019 | CNY | 9.04 | 9.16 | 9.01 | 9.12 | 9.12 | +0.08 (+0.88%) | 1,020,710 |
| 28 May 2019 | CNY | 9.08 | 9.14 | 9.02 | 9.04 | 9.04 | -0.01 (-0.11%) | 1,073,295 |
| 27 May 2019 | CNY | 8.87 | 9.08 | 8.85 | 9.05 | 9.05 | +0.22 (+2.49%) | 1,492,324 |
| 24 May 2019 | CNY | 8.87 | 9.02 | 8.83 | 8.83 | 8.83 | -0.04 (-0.45%) | 1,517,520 |
| 23 May 2019 | CNY | 9.06 | 9.25 | 8.87 | 8.87 | 8.87 | -0.2 (-2.21%) | 1,963,750 |
| 22 May 2019 | CNY | 9.18 | 9.21 | 9.01 | 9.07 | 9.07 | -0.12 (-1.31%) | 1,526,288 |
| 21 May 2019 | CNY | 9.03 | 9.29 | 8.95 | 9.19 | 9.19 | +0.09 (+0.99%) | 2,360,400 |
| 20 May 2019 | CNY | 9.08 | 9.1 | 8.78 | 9.1 | 9.1 | +0.04 (+0.44%) | 1,917,375 |
| 17 May 2019 | CNY | 9.42 | 9.48 | 9.06 | 9.06 | 9.06 | -0.38 (-4.03%) | 2,202,680 |
| 16 May 2019 | CNY | 9.34 | 9.55 | 9.3 | 9.44 | 9.44 | +0.1 (+1.07%) | 2,288,044 |
| 15 May 2019 | CNY | 9.22 | 9.42 | 9.2 | 9.34 | 9.34 | +0.17 (+1.85%) | 2,008,409 |
| 14 May 2019 | CNY | 9.23 | 9.31 | 9.08 | 9.17 | 9.17 | -0.13 (-1.40%) | 2,937,321 |
| 13 May 2019 | CNY | 9.4 | 9.48 | 9.25 | 9.3 | 9.3 | -0.22 (-2.31%) | 2,455,691 |
| 10 May 2019 | CNY | 9.55 | 9.63 | 9.3 | 9.52 | 9.52 | +0.15 (+1.60%) | 2,027,820 |
| 9 May 2019 | CNY | 9.27 | 9.43 | 9.26 | 9.37 | 9.37 | 0.0 (0.0%) | 1,475,126 |
| 8 May 2019 | CNY | 9.21 | 9.45 | 9.06 | 9.37 | 9.37 | +0.05 (+0.54%) | 1,842,341 |
| 7 May 2019 | CNY | 9.26 | 9.37 | 9.14 | 9.32 | 9.32 | +0.11 (+1.19%) | 2,212,224 |
