| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 9.4725 | 10 | 9.4725 | 9.956 | 9.956 | +0.313 (+3.25%) | 3,085,810 |
| 10 Jun 2019 | CNY | 9.4506 | 9.6484 | 9.3517 | 9.6429 | 9.6429 | +0.165 (+1.74%) | 2,081,534 |
| 6 Jun 2019 | CNY | 9.8407 | 9.8462 | 9.3956 | 9.478 | 9.478 | -0.308 (-3.14%) | 2,727,344 |
| 5 Jun 2019 | CNY | 10.1099 | 10.1099 | 9.7528 | 9.7857 | 9.7857 | -0.126 (-1.28%) | 2,838,493 |
| 4 Jun 2019 | CNY | 10.0879 | 10.1758 | 9.6813 | 9.9121 | 9.9121 | -0.264 (-2.59%) | 4,587,291 |
| 3 Jun 2019 | CNY | 10.6758 | 10.8517 | 10.1758 | 10.1758 | 10.1758 | -0.775 (-7.08%) | 7,490,140 |
| 31 May 2019 | CNY | 10.6099 | 11.3681 | 10.5495 | 10.9506 | 10.9506 | +0.615 (+5.95%) | 12,707,170 |
| 30 May 2019 | CNY | 9.7912 | 10.533 | 9.6319 | 10.3352 | 10.3352 | +0.632 (+6.51%) | 6,132,977 |
| 29 May 2019 | CNY | 9.5879 | 9.8242 | 9.5879 | 9.7033 | 9.7033 | +0.06 (+0.63%) | 2,159,794 |
| 28 May 2019 | CNY | 9.6813 | 9.989 | 9.5989 | 9.6429 | 9.6429 | -0.022 (-0.23%) | 2,805,894 |
| 27 May 2019 | CNY | 9.4945 | 9.6923 | 9.3462 | 9.6648 | 9.6648 | +0.264 (+2.80%) | 2,827,552 |
| 24 May 2019 | CNY | 9.2253 | 9.5055 | 9.0989 | 9.4011 | 9.4011 | +0.187 (+2.03%) | 2,488,486 |
| 23 May 2019 | CNY | 9.5495 | 9.5824 | 9.1593 | 9.2143 | 9.2143 | -0.341 (-3.56%) | 2,296,299 |
| 22 May 2019 | CNY | 9.7418 | 9.7473 | 9.478 | 9.5549 | 9.5549 | -0.159 (-1.64%) | 1,885,070 |
| 21 May 2019 | CNY | 9.4725 | 9.7418 | 9.3626 | 9.7143 | 9.7143 | +0.258 (+2.73%) | 2,876,328 |
| 20 May 2019 | CNY | 9.3901 | 9.5604 | 9.1374 | 9.456 | 9.456 | -0.148 (-1.55%) | 2,447,900 |
| 17 May 2019 | CNY | 10.2198 | 10.3297 | 9.4725 | 9.6044 | 9.6044 | -0.753 (-7.27%) | 4,695,439 |
| 16 May 2019 | CNY | 10.1923 | 10.3681 | 10.0824 | 10.3571 | 10.3571 | +0.159 (+1.56%) | 2,997,873 |
| 15 May 2019 | CNY | 10.0989 | 10.2637 | 10 | 10.1978 | 10.1978 | +0.154 (+1.53%) | 3,319,498 |
| 14 May 2019 | CNY | 9.8956 | 10.1319 | 9.8956 | 10.044 | 10.044 | +0.017 (+0.16%) | 2,005,427 |
| 13 May 2019 | CNY | 10.1319 | 10.2582 | 9.9835 | 10.0275 | 10.0275 | -0.247 (-2.41%) | 2,402,764 |
| 10 May 2019 | CNY | 9.9231 | 10.2967 | 9.8352 | 10.2747 | 10.2747 | +0.412 (+4.18%) | 3,581,898 |
| 9 May 2019 | CNY | 9.8901 | 10.0659 | 9.8242 | 9.8626 | 9.8626 | -0.083 (-0.83%) | 2,129,036 |
| 8 May 2019 | CNY | 9.8517 | 10.0989 | 9.6813 | 9.9451 | 9.9451 | -0.126 (-1.25%) | 3,213,028 |
| 7 May 2019 | CNY | 10.0055 | 10.3352 | 9.9066 | 10.0714 | 10.0714 | +0.088 (+0.88%) | 2,653,825 |
| 6 May 2019 | CNY | 10.5769 | 10.7637 | 9.9835 | 9.9835 | 9.9835 | -1.791 (-15.21%) | 4,069,425 |
| 26 Apr 2019 | CNY | 11.544 | 12.1099 | 11.4725 | 11.7747 | 11.7747 | +0.071 (+0.61%) | 3,961,364 |
| 25 Apr 2019 | CNY | 12.5549 | 12.6923 | 11.6593 | 11.7033 | 11.7033 | -0.967 (-7.63%) | 5,413,590 |
| 24 Apr 2019 | CNY | 12 | 12.8132 | 11.9011 | 12.6703 | 12.6703 | +0.725 (+6.07%) | 7,686,154 |
| 23 Apr 2019 | CNY | 12.2528 | 12.478 | 11.8517 | 11.9451 | 11.9451 | -0.571 (-4.57%) | 4,923,520 |
