| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 7.31 | 7.41 | 7.27 | 7.28 | 7.28 | -0.03 (-0.41%) | 623,649 |
| 30 May 2019 | CNY | 7.39 | 7.41 | 7.21 | 7.31 | 7.31 | -0.12 (-1.62%) | 619,525 |
| 29 May 2019 | CNY | 7.27 | 7.43 | 7.25 | 7.43 | 7.43 | +0.11 (+1.50%) | 898,251 |
| 28 May 2019 | CNY | 7.37 | 7.45 | 7.26 | 7.32 | 7.32 | -0.01 (-0.14%) | 590,240 |
| 27 May 2019 | CNY | 7.12 | 7.37 | 7.12 | 7.33 | 7.33 | +0.16 (+2.23%) | 848,100 |
| 24 May 2019 | CNY | 7.24 | 7.45 | 7.11 | 7.17 | 7.17 | -0.12 (-1.65%) | 953,000 |
| 23 May 2019 | CNY | 7.41 | 7.55 | 7.26 | 7.29 | 7.29 | -0.19 (-2.54%) | 869,100 |
| 22 May 2019 | CNY | 7.5 | 7.59 | 7.43 | 7.48 | 7.48 | -0.08 (-1.06%) | 863,800 |
| 21 May 2019 | CNY | 7.48 | 7.59 | 7.37 | 7.56 | 7.56 | +0.15 (+2.02%) | 1,101,200 |
| 20 May 2019 | CNY | 7.57 | 7.57 | 7.26 | 7.41 | 7.41 | -0.16 (-2.11%) | 1,224,888 |
| 17 May 2019 | CNY | 7.86 | 7.94 | 7.46 | 7.57 | 7.57 | -0.29 (-3.69%) | 1,243,046 |
| 16 May 2019 | CNY | 7.96 | 8.05 | 7.82 | 7.86 | 7.86 | -0.05 (-0.63%) | 1,409,886 |
| 15 May 2019 | CNY | 7.66 | 7.97 | 7.66 | 7.91 | 7.91 | +0.26 (+3.40%) | 1,645,000 |
| 14 May 2019 | CNY | 7.71 | 7.84 | 7.52 | 7.65 | 7.65 | -0.14 (-1.80%) | 702,700 |
| 13 May 2019 | CNY | 7.7 | 7.86 | 7.7 | 7.79 | 7.79 | -0.01 (-0.13%) | 860,100 |
| 10 May 2019 | CNY | 7.7 | 7.96 | 7.6 | 7.8 | 7.8 | +0.12 (+1.56%) | 1,790,057 |
| 9 May 2019 | CNY | 7.85 | 7.85 | 7.68 | 7.68 | 7.68 | -0.19 (-2.41%) | 1,181,800 |
| 8 May 2019 | CNY | 7.7 | 7.87 | 7.52 | 7.87 | 7.87 | +0.17 (+2.21%) | 1,520,589 |
| 7 May 2019 | CNY | 7.27 | 7.77 | 7.27 | 7.7 | 7.7 | +0.45 (+6.21%) | 2,709,057 |
| 6 May 2019 | CNY | 7.73 | 7.73 | 7.17 | 7.25 | 7.25 | -0.85 (-10.49%) | 1,959,598 |
| 26 Apr 2019 | CNY | 8.19 | 8.2 | 8.02 | 8.1 | 8.1 | 0.0 (0.0%) | 1,585,515 |
| 25 Apr 2019 | CNY | 8.4 | 8.45 | 8.01 | 8.1 | 8.1 | -0.3 (-3.57%) | 1,436,298 |
| 24 Apr 2019 | CNY | 8.31 | 8.44 | 8.23 | 8.4 | 8.4 | +0.17 (+2.07%) | 1,341,198 |
| 23 Apr 2019 | CNY | 8.38 | 8.47 | 8.13 | 8.23 | 8.23 | -0.21 (-2.49%) | 2,516,843 |
| 22 Apr 2019 | CNY | 8.78 | 8.78 | 8.43 | 8.44 | 8.44 | -0.13 (-1.52%) | 1,233,400 |
| 19 Apr 2019 | CNY | 8.64 | 8.75 | 8.37 | 8.57 | 8.57 | -0.13 (-1.49%) | 1,900,662 |
| 18 Apr 2019 | CNY | 8.84 | 8.88 | 8.68 | 8.7 | 8.7 | -0.1 (-1.14%) | 1,341,600 |
| 17 Apr 2019 | CNY | 8.78 | 8.88 | 8.7 | 8.8 | 8.8 | +0.03 (+0.34%) | 1,477,959 |
| 16 Apr 2019 | CNY | 8.78 | 8.82 | 8.51 | 8.77 | 8.77 | 0.0 (0.0%) | 2,114,859 |
| 15 Apr 2019 | CNY | 8.7 | 8.96 | 8.7 | 8.77 | 8.77 | +0.11 (+1.27%) | 2,089,600 |
