| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 7.88 | 8.17 | 7.8 | 8.13 | 8.13 | +0.29 (+3.70%) | 2,402,300 |
| 10 Jun 2019 | CNY | 7.69 | 7.89 | 7.68 | 7.84 | 7.84 | +0.18 (+2.35%) | 954,000 |
| 6 Jun 2019 | CNY | 7.79 | 7.81 | 7.6 | 7.66 | 7.66 | -0.14 (-1.79%) | 864,800 |
| 5 Jun 2019 | CNY | 7.79 | 7.92 | 7.75 | 7.8 | 7.8 | +0.08 (+1.04%) | 775,700 |
| 4 Jun 2019 | CNY | 7.95 | 7.95 | 7.71 | 7.72 | 7.72 | -0.14 (-1.78%) | 1,004,628 |
| 3 Jun 2019 | CNY | 8.07 | 8.07 | 7.83 | 7.86 | 7.86 | -0.12 (-1.50%) | 977,100 |
| 31 May 2019 | CNY | 7.9 | 8.05 | 7.87 | 7.98 | 7.98 | +0.12 (+1.53%) | 1,387,211 |
| 30 May 2019 | CNY | 7.94 | 7.98 | 7.8 | 7.86 | 7.86 | -0.13 (-1.63%) | 917,700 |
| 29 May 2019 | CNY | 7.87 | 8.06 | 7.77 | 7.99 | 7.99 | +0.06 (+0.76%) | 954,900 |
| 28 May 2019 | CNY | 8.06 | 8.07 | 7.92 | 7.93 | 7.93 | -0.04 (-0.50%) | 1,369,000 |
| 27 May 2019 | CNY | 7.85 | 8.05 | 7.85 | 7.97 | 7.97 | +0.12 (+1.53%) | 1,406,311 |
| 24 May 2019 | CNY | 7.82 | 7.89 | 7.73 | 7.85 | 7.85 | +0.03 (+0.38%) | 853,700 |
| 23 May 2019 | CNY | 7.9 | 7.94 | 7.75 | 7.82 | 7.82 | -0.08 (-1.01%) | 1,369,611 |
| 22 May 2019 | CNY | 7.9 | 8.03 | 7.83 | 7.9 | 7.9 | -0.08 (-1.00%) | 1,301,242 |
| 21 May 2019 | CNY | 7.85 | 8.04 | 7.72 | 7.98 | 7.98 | +0.16 (+2.05%) | 1,782,251 |
| 20 May 2019 | CNY | 8.06 | 8.08 | 7.52 | 7.82 | 7.82 | -0.24 (-2.98%) | 2,463,914 |
| 17 May 2019 | CNY | 8.82 | 8.82 | 8.05 | 8.06 | 8.06 | -0.73 (-8.30%) | 4,216,346 |
| 16 May 2019 | CNY | 8.72 | 8.84 | 8.56 | 8.79 | 8.79 | +0.07 (+0.80%) | 2,045,017 |
| 15 May 2019 | CNY | 8.66 | 8.77 | 8.51 | 8.72 | 8.72 | +0.05 (+0.58%) | 2,831,938 |
| 14 May 2019 | CNY | 8.91 | 8.97 | 8.5 | 8.67 | 8.67 | -0.54 (-5.86%) | 5,225,028 |
| 13 May 2019 | CNY | 9.51 | 9.59 | 9.02 | 9.21 | 9.21 | -0.67 (-6.78%) | 6,660,980 |
| 10 May 2019 | CNY | 9.68 | 9.98 | 9.4 | 9.88 | 9.88 | +0.21 (+2.17%) | 11,739,141 |
| 9 May 2019 | CNY | 9.38 | 9.79 | 9.32 | 9.67 | 9.67 | +0.15 (+1.58%) | 4,062,200 |
| 8 May 2019 | CNY | 9.05 | 9.8 | 8.9 | 9.52 | 9.52 | +0.37 (+4.04%) | 4,072,880 |
| 7 May 2019 | CNY | 8.7 | 9.15 | 8.59 | 9.15 | 9.15 | +0.55 (+6.40%) | 2,197,200 |
| 6 May 2019 | CNY | 9.1 | 9.1 | 8.41 | 8.6 | 8.6 | -0.4 (-4.44%) | 1,642,700 |
| 26 Apr 2019 | CNY | 8.88 | 9.01 | 8.75 | 9 | 9 | +0.12 (+1.35%) | 1,587,162 |
| 25 Apr 2019 | CNY | 9.3 | 9.32 | 8.86 | 8.88 | 8.88 | -0.4 (-4.31%) | 2,360,885 |
| 24 Apr 2019 | CNY | 9.19 | 9.3 | 9.12 | 9.28 | 9.28 | +0.15 (+1.64%) | 1,139,277 |
| 23 Apr 2019 | CNY | 9.45 | 9.45 | 9.06 | 9.13 | 9.13 | -0.27 (-2.87%) | 2,018,200 |
