| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2019 | CNY | 9.85 | 10.09 | 9.77 | 9.95 | 7.1071 | +0.16 (+1.63%) | 2,828,571 |
| 17 Jun 2019 | CNY | 9.79 | 9.87 | 9.68 | 9.79 | 6.9929 | -0.02 (-0.20%) | 1,497,000 |
| 14 Jun 2019 | CNY | 10.17 | 10.17 | 9.81 | 9.81 | 7.0071 | -0.27 (-2.68%) | 2,972,344 |
| 13 Jun 2019 | CNY | 9.78 | 10.18 | 9.71 | 10.08 | 7.2 | +0.33 (+3.38%) | 5,130,294 |
| 12 Jun 2019 | CNY | 9.72 | 9.85 | 9.59 | 9.75 | 6.9643 | -0.07 (-0.71%) | 2,651,508 |
| 11 Jun 2019 | CNY | 9.4 | 10.02 | 9.35 | 9.82 | 7.0143 | +0.41 (+4.36%) | 4,346,640 |
| 10 Jun 2019 | CNY | 9.34 | 9.6 | 9 | 9.41 | 6.7214 | -0.11 (-1.16%) | 1,626,500 |
| 6 Jun 2019 | CNY | 9.39 | 10.07 | 9.24 | 9.52 | 6.8 | +0.11 (+1.17%) | 2,153,648 |
| 5 Jun 2019 | CNY | 9.54 | 9.61 | 9.35 | 9.41 | 6.7214 | +0.03 (+0.32%) | 1,556,542 |
| 4 Jun 2019 | CNY | 9.66 | 9.74 | 9.3 | 9.38 | 6.7 | -0.47 (-4.77%) | 2,700,635 |
| 3 Jun 2019 | CNY | 9.81 | 10.25 | 9.5 | 9.85 | 7.0357 | +0.04 (+0.41%) | 3,576,080 |
| 31 May 2019 | CNY | 10.01 | 10.07 | 9.76 | 9.81 | 7.0071 | -0.28 (-2.78%) | 3,203,195 |
| 30 May 2019 | CNY | 9.66 | 10.59 | 9.64 | 10.09 | 7.2071 | -2.498 (-25.74%) | 3,537,200 |
| 30 May 2019 |
|
|||||||
| 29 May 2019 | CNY | 13.63 | 13.75 | 13.51 | 13.6 | 9.7046 | -0.03 (-0.22%) | 821,196 |
| 28 May 2019 | CNY | 13.56 | 13.75 | 13.49 | 13.63 | 9.726 | +0.01 (+0.07%) | 1,007,396 |
| 27 May 2019 | CNY | 13.34 | 13.64 | 13.29 | 13.62 | 9.7189 | +0.29 (+2.18%) | 942,300 |
| 24 May 2019 | CNY | 13.38 | 13.4 | 13.16 | 13.33 | 9.5119 | +0.14 (+1.06%) | 732,000 |
| 23 May 2019 | CNY | 13.11 | 13.28 | 13 | 13.19 | 9.412 | -0.01 (-0.08%) | 841,200 |
| 22 May 2019 | CNY | 13.45 | 13.47 | 13.08 | 13.2 | 9.4192 | -0.25 (-1.86%) | 891,600 |
| 21 May 2019 | CNY | 13.35 | 13.6 | 13.34 | 13.45 | 9.5975 | +0.14 (+1.05%) | 779,296 |
| 20 May 2019 | CNY | 13.42 | 13.55 | 13.08 | 13.31 | 9.4976 | -0.14 (-1.04%) | 969,900 |
| 17 May 2019 | CNY | 14.32 | 14.38 | 13.26 | 13.45 | 9.5975 | -0.87 (-6.08%) | 2,417,505 |
| 16 May 2019 | CNY | 14.2 | 14.4 | 14.1 | 14.32 | 10.2184 | +0.11 (+0.77%) | 2,149,196 |
| 15 May 2019 | CNY | 14.22 | 14.35 | 14.14 | 14.21 | 10.1399 | +0.04 (+0.28%) | 2,305,000 |
| 14 May 2019 | CNY | 14.17 | 14.17 | 14.17 | 14.17 | 10.1113 | -0.05 (-0.35%) | 0 |
| 13 May 2019 | CNY | 14.22 | 14.22 | 14.22 | 14.22 | 10.147 | +0.38 (+2.75%) | 0 |
| 10 May 2019 | CNY | 13.34 | 13.84 | 13.08 | 13.84 | 9.8758 | +0.61 (+4.61%) | 1,559,300 |
| 9 May 2019 | CNY | 13.03 | 13.41 | 12.9 | 13.23 | 9.4406 | +0.17 (+1.30%) | 1,025,900 |
| 8 May 2019 | CNY | 12.9 | 13.48 | 12.88 | 13.06 | 9.3193 | -0.22 (-1.66%) | 1,058,900 |
| 7 May 2019 | CNY | 12.94 | 13.47 | 12.94 | 13.28 | 9.4762 | +0.13 (+0.99%) | 1,204,691 |
