| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 4.82 | 4.93 | 4.74 | 4.88 | 4.88 | +0.05 (+1.04%) | 13,859,505 |
| 10 Jun 2019 | CNY | 4.62 | 4.84 | 4.56 | 4.83 | 4.83 | +0.22 (+4.77%) | 16,059,296 |
| 6 Jun 2019 | CNY | 4.63 | 4.67 | 4.52 | 4.61 | 4.61 | -0.05 (-1.07%) | 9,400,630 |
| 5 Jun 2019 | CNY | 4.45 | 4.77 | 4.43 | 4.66 | 4.66 | +0.24 (+5.43%) | 17,541,567 |
| 4 Jun 2019 | CNY | 4.55 | 4.55 | 4.41 | 4.42 | 4.42 | -0.19 (-4.12%) | 13,186,811 |
| 3 Jun 2019 | CNY | 4.37 | 4.8 | 4.29 | 4.61 | 4.61 | +0.25 (+5.73%) | 22,017,868 |
| 31 May 2019 | CNY | 4.29 | 4.38 | 4.28 | 4.36 | 4.36 | +0.06 (+1.40%) | 3,318,410 |
| 30 May 2019 | CNY | 4.3 | 4.32 | 4.26 | 4.3 | 4.3 | -0.02 (-0.46%) | 2,932,800 |
| 29 May 2019 | CNY | 4.3 | 4.35 | 4.3 | 4.32 | 4.32 | -0.01 (-0.23%) | 2,596,013 |
| 28 May 2019 | CNY | 4.37 | 4.38 | 4.32 | 4.33 | 4.33 | -0.04 (-0.92%) | 3,901,440 |
| 27 May 2019 | CNY | 4.28 | 4.37 | 4.2 | 4.37 | 4.37 | +0.09 (+2.10%) | 4,640,898 |
| 24 May 2019 | CNY | 4.28 | 4.31 | 4.23 | 4.28 | 4.28 | -0.02 (-0.47%) | 2,744,079 |
| 23 May 2019 | CNY | 4.37 | 4.37 | 4.27 | 4.3 | 4.3 | -0.09 (-2.05%) | 4,577,616 |
| 22 May 2019 | CNY | 4.4 | 4.48 | 4.31 | 4.39 | 4.39 | -0.01 (-0.23%) | 4,073,805 |
| 21 May 2019 | CNY | 4.33 | 4.43 | 4.31 | 4.4 | 4.4 | +0.06 (+1.38%) | 4,022,201 |
| 20 May 2019 | CNY | 4.33 | 4.41 | 4.22 | 4.34 | 4.34 | -0.04 (-0.91%) | 5,390,973 |
| 17 May 2019 | CNY | 4.62 | 4.66 | 4.36 | 4.38 | 4.38 | -0.25 (-5.40%) | 9,159,058 |
| 16 May 2019 | CNY | 4.61 | 4.64 | 4.57 | 4.63 | 4.63 | +0.02 (+0.43%) | 5,321,146 |
| 15 May 2019 | CNY | 4.56 | 4.64 | 4.56 | 4.61 | 4.61 | +0.08 (+1.77%) | 5,486,406 |
| 14 May 2019 | CNY | 4.59 | 4.64 | 4.53 | 4.53 | 4.53 | -0.11 (-2.37%) | 5,730,800 |
| 13 May 2019 | CNY | 4.55 | 4.68 | 4.41 | 4.64 | 4.64 | +0.07 (+1.53%) | 8,141,082 |
| 10 May 2019 | CNY | 4.51 | 4.61 | 4.4 | 4.57 | 4.57 | +0.07 (+1.56%) | 8,911,442 |
| 9 May 2019 | CNY | 4.67 | 4.68 | 4.41 | 4.5 | 4.5 | -0.19 (-4.05%) | 12,156,200 |
| 8 May 2019 | CNY | 4.72 | 4.82 | 4.66 | 4.69 | 4.69 | -0.1 (-2.09%) | 7,277,960 |
| 7 May 2019 | CNY | 4.82 | 4.86 | 4.72 | 4.79 | 4.79 | +0.01 (+0.21%) | 6,397,316 |
| 6 May 2019 | CNY | 5.02 | 5.02 | 4.62 | 4.78 | 4.78 | -0.39 (-7.54%) | 14,021,173 |
| 26 Apr 2019 | CNY | 5.3 | 5.34 | 5.12 | 5.17 | 5.17 | -0.16 (-3.00%) | 9,683,755 |
| 25 Apr 2019 | CNY | 5.56 | 5.56 | 5.32 | 5.33 | 5.33 | -0.27 (-4.82%) | 16,473,942 |
| 24 Apr 2019 | CNY | 5.41 | 5.6 | 5.37 | 5.6 | 5.6 | +0.21 (+3.90%) | 23,900,514 |
| 23 Apr 2019 | CNY | 5.47 | 5.48 | 5.31 | 5.39 | 5.39 | -0.07 (-1.28%) | 12,687,946 |
