| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 6.85 | 6.98 | 6.81 | 6.87 | 6.87 | 0.0 (0.0%) | 1,328,836 |
| 6 Jun 2019 | CNY | 7.06 | 7.1 | 6.84 | 6.87 | 6.87 | +0.06 (+0.88%) | 2,796,890 |
| 5 Jun 2019 | CNY | 6.75 | 6.85 | 6.69 | 6.81 | 6.81 | +0.06 (+0.89%) | 2,038,226 |
| 4 Jun 2019 | CNY | 6.73 | 6.85 | 6.67 | 6.75 | 6.75 | +0.04 (+0.60%) | 1,770,950 |
| 3 Jun 2019 | CNY | 6.9 | 6.94 | 6.59 | 6.71 | 6.71 | -0.21 (-3.03%) | 2,935,610 |
| 31 May 2019 | CNY | 6.95 | 7.03 | 6.91 | 6.92 | 6.92 | -0.03 (-0.43%) | 1,466,540 |
| 30 May 2019 | CNY | 7.07 | 7.07 | 6.91 | 6.95 | 6.95 | -0.09 (-1.28%) | 1,732,708 |
| 29 May 2019 | CNY | 7.14 | 7.14 | 7.02 | 7.04 | 7.04 | -0.11 (-1.54%) | 2,906,470 |
| 28 May 2019 | CNY | 7.2 | 7.25 | 7.14 | 7.15 | 7.15 | -0.07 (-0.97%) | 1,761,750 |
| 27 May 2019 | CNY | 7.15 | 7.23 | 7.08 | 7.22 | 7.22 | +0.07 (+0.98%) | 2,163,127 |
| 24 May 2019 | CNY | 7.11 | 7.23 | 7.11 | 7.15 | 7.15 | -0.03 (-0.42%) | 966,820 |
| 23 May 2019 | CNY | 7.21 | 7.26 | 7.03 | 7.18 | 7.18 | -0.11 (-1.51%) | 1,280,449 |
| 22 May 2019 | CNY | 7.35 | 7.37 | 7.21 | 7.29 | 7.29 | -0.01 (-0.14%) | 1,350,890 |
| 21 May 2019 | CNY | 7.22 | 7.36 | 7.22 | 7.3 | 7.3 | +0.08 (+1.11%) | 2,645,810 |
| 20 May 2019 | CNY | 7.19 | 7.27 | 7.05 | 7.22 | 7.22 | -0.04 (-0.55%) | 1,679,543 |
| 17 May 2019 | CNY | 7.51 | 7.54 | 7.24 | 7.26 | 7.26 | -0.16 (-2.16%) | 2,099,610 |
| 16 May 2019 | CNY | 7.4 | 7.43 | 7.33 | 7.42 | 7.42 | +0.07 (+0.95%) | 1,924,890 |
| 15 May 2019 | CNY | 7.37 | 7.43 | 7.29 | 7.35 | 7.35 | +0.05 (+0.68%) | 1,661,615 |
| 14 May 2019 | CNY | 7.27 | 7.37 | 7.27 | 7.3 | 7.3 | -0.1 (-1.35%) | 1,722,789 |
| 13 May 2019 | CNY | 7.2 | 7.5 | 7.16 | 7.4 | 7.4 | +0.15 (+2.07%) | 3,763,210 |
| 10 May 2019 | CNY | 7.02 | 7.25 | 6.93 | 7.25 | 7.25 | +0.1 (+1.40%) | 3,112,750 |
| 9 May 2019 | CNY | 7.29 | 7.37 | 7.11 | 7.15 | 7.15 | -0.18 (-2.46%) | 2,319,357 |
| 8 May 2019 | CNY | 7.05 | 7.49 | 7 | 7.33 | 7.33 | +0.3 (+4.27%) | 4,719,238 |
| 7 May 2019 | CNY | 6.92 | 7.17 | 6.92 | 7.03 | 7.03 | +0.11 (+1.59%) | 1,978,952 |
| 6 May 2019 | CNY | 6.99 | 7.15 | 6.76 | 6.92 | 6.92 | -0.5 (-6.74%) | 3,469,390 |
| 26 Apr 2019 | CNY | 7.45 | 7.51 | 7.35 | 7.42 | 7.42 | -0.04 (-0.54%) | 2,877,550 |
| 25 Apr 2019 | CNY | 7.68 | 7.72 | 7.46 | 7.46 | 7.46 | -0.23 (-2.99%) | 3,202,318 |
| 24 Apr 2019 | CNY | 7.7 | 7.75 | 7.55 | 7.69 | 7.69 | -0.01 (-0.13%) | 2,654,720 |
| 23 Apr 2019 | CNY | 7.7 | 7.82 | 7.67 | 7.7 | 7.7 | -0.06 (-0.77%) | 2,723,360 |
| 22 Apr 2019 | CNY | 7.73 | 7.84 | 7.71 | 7.76 | 7.76 | +0.04 (+0.52%) | 3,373,770 |
