| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 8.61 | 8.76 | 8.55 | 8.58 | 8.58 | -0.03 (-0.35%) | 1,493,928 |
| 30 May 2019 | CNY | 8.8 | 8.8 | 8.43 | 8.61 | 8.61 | -0.45 (-4.97%) | 2,206,732 |
| 29 May 2019 | CNY | 9.18 | 9.27 | 8.88 | 9.06 | 9.06 | -0.08 (-0.88%) | 3,126,611 |
| 28 May 2019 | CNY | 8.75 | 9.14 | 8.75 | 9.14 | 9.14 | +0.33 (+3.75%) | 2,281,300 |
| 27 May 2019 | CNY | 8.64 | 8.81 | 8.56 | 8.81 | 8.81 | +0.16 (+1.85%) | 822,700 |
| 24 May 2019 | CNY | 8.53 | 8.68 | 8.52 | 8.65 | 8.65 | +0.12 (+1.41%) | 790,000 |
| 23 May 2019 | CNY | 8.67 | 8.68 | 8.5 | 8.53 | 8.53 | -0.12 (-1.39%) | 1,155,018 |
| 22 May 2019 | CNY | 8.72 | 8.81 | 8.64 | 8.65 | 8.65 | -0.08 (-0.92%) | 780,100 |
| 21 May 2019 | CNY | 8.6 | 8.77 | 8.6 | 8.73 | 8.73 | +0.1 (+1.16%) | 775,643 |
| 20 May 2019 | CNY | 8.59 | 8.73 | 8.54 | 8.63 | 8.63 | +0.03 (+0.35%) | 700,100 |
| 17 May 2019 | CNY | 8.95 | 8.95 | 8.58 | 8.6 | 8.6 | -0.3 (-3.37%) | 955,110 |
| 16 May 2019 | CNY | 8.82 | 8.94 | 8.82 | 8.9 | 8.9 | +0.09 (+1.02%) | 769,800 |
| 15 May 2019 | CNY | 8.8 | 8.86 | 8.73 | 8.81 | 8.81 | +0.09 (+1.03%) | 845,100 |
| 14 May 2019 | CNY | 8.6 | 8.87 | 8.58 | 8.72 | 8.72 | -0.02 (-0.23%) | 789,500 |
| 13 May 2019 | CNY | 8.8 | 8.8 | 8.68 | 8.74 | 8.74 | -0.11 (-1.24%) | 768,500 |
| 10 May 2019 | CNY | 8.69 | 8.85 | 8.51 | 8.85 | 8.85 | +0.17 (+1.96%) | 1,023,600 |
| 9 May 2019 | CNY | 8.77 | 8.77 | 8.58 | 8.68 | 8.68 | -0.05 (-0.57%) | 895,900 |
| 8 May 2019 | CNY | 8.53 | 8.82 | 8.43 | 8.73 | 8.73 | +0.16 (+1.87%) | 1,647,400 |
| 7 May 2019 | CNY | 8.64 | 8.77 | 8.48 | 8.57 | 8.57 | -0.08 (-0.92%) | 1,463,300 |
| 6 May 2019 | CNY | 9.08 | 9.08 | 8.57 | 8.65 | 8.65 | -0.48 (-5.26%) | 1,888,610 |
| 26 Apr 2019 | CNY | 9.18 | 9.24 | 9.11 | 9.13 | 9.13 | -0.05 (-0.54%) | 1,293,957 |
| 25 Apr 2019 | CNY | 9.51 | 9.51 | 9.17 | 9.18 | 9.18 | -0.33 (-3.47%) | 1,939,177 |
| 24 Apr 2019 | CNY | 9.52 | 9.61 | 9.42 | 9.51 | 9.51 | 0.0 (0.0%) | 1,360,621 |
| 23 Apr 2019 | CNY | 9.55 | 9.66 | 9.51 | 9.51 | 9.51 | -0.08 (-0.83%) | 1,285,300 |
| 22 Apr 2019 | CNY | 9.87 | 9.92 | 9.56 | 9.59 | 9.59 | -0.32 (-3.23%) | 2,720,600 |
| 19 Apr 2019 | CNY | 9.6 | 9.98 | 9.56 | 9.91 | 9.91 | +0.3 (+3.12%) | 2,648,900 |
| 18 Apr 2019 | CNY | 9.68 | 9.71 | 9.61 | 9.61 | 9.61 | -0.04 (-0.41%) | 1,378,147 |
| 17 Apr 2019 | CNY | 9.66 | 9.71 | 9.6 | 9.65 | 9.65 | +0.03 (+0.31%) | 1,153,578 |
| 16 Apr 2019 | CNY | 9.61 | 9.65 | 9.4 | 9.62 | 9.62 | +0.08 (+0.84%) | 2,002,010 |
| 15 Apr 2019 | CNY | 9.7 | 9.8 | 9.53 | 9.54 | 9.54 | -0.02 (-0.21%) | 1,793,110 |
