| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 4.74 | 4.9 | 4.71 | 4.88 | 4.88 | +0.14 (+2.95%) | 50,837,550 |
| 10 Jun 2019 | CNY | 4.66 | 4.77 | 4.63 | 4.74 | 4.74 | +0.09 (+1.94%) | 27,301,920 |
| 6 Jun 2019 | CNY | 4.7 | 4.79 | 4.62 | 4.65 | 4.65 | -0.07 (-1.48%) | 24,180,533 |
| 5 Jun 2019 | CNY | 4.76 | 4.81 | 4.71 | 4.72 | 4.72 | +0.01 (+0.21%) | 19,296,685 |
| 4 Jun 2019 | CNY | 4.71 | 4.8 | 4.67 | 4.71 | 4.71 | -0.02 (-0.42%) | 24,415,234 |
| 3 Jun 2019 | CNY | 4.83 | 4.88 | 4.72 | 4.73 | 4.73 | -0.11 (-2.27%) | 29,548,832 |
| 31 May 2019 | CNY | 5.06 | 5.08 | 4.84 | 4.84 | 4.84 | -0.1 (-2.02%) | 53,771,710 |
| 30 May 2019 | CNY | 4.73 | 4.97 | 4.71 | 4.94 | 4.94 | +0.17 (+3.56%) | 64,919,025 |
| 29 May 2019 | CNY | 4.8 | 4.84 | 4.75 | 4.77 | 4.77 | +0.03 (+0.63%) | 32,371,543 |
| 28 May 2019 | CNY | 4.76 | 4.78 | 4.7 | 4.74 | 4.74 | -0.02 (-0.42%) | 27,543,186 |
| 27 May 2019 | CNY | 4.63 | 4.77 | 4.6 | 4.76 | 4.76 | +0.14 (+3.03%) | 32,619,879 |
| 24 May 2019 | CNY | 4.56 | 4.72 | 4.56 | 4.62 | 4.62 | +0.02 (+0.43%) | 24,394,193 |
| 23 May 2019 | CNY | 4.65 | 4.72 | 4.57 | 4.6 | 4.6 | -0.07 (-1.50%) | 24,018,696 |
| 22 May 2019 | CNY | 4.75 | 4.78 | 4.64 | 4.67 | 4.67 | -0.1 (-2.10%) | 30,980,465 |
| 21 May 2019 | CNY | 4.57 | 4.81 | 4.54 | 4.77 | 4.77 | +0.18 (+3.92%) | 51,689,464 |
| 20 May 2019 | CNY | 4.55 | 4.62 | 4.43 | 4.59 | 4.59 | +0.04 (+0.88%) | 29,308,653 |
| 17 May 2019 | CNY | 4.73 | 4.73 | 4.5 | 4.55 | 4.55 | -0.19 (-4.01%) | 43,440,347 |
| 16 May 2019 | CNY | 4.62 | 4.83 | 4.59 | 4.74 | 4.74 | +0.07 (+1.50%) | 66,594,745 |
| 15 May 2019 | CNY | 4.62 | 4.7 | 4.61 | 4.67 | 4.67 | +0.09 (+1.97%) | 26,322,848 |
| 14 May 2019 | CNY | 4.57 | 4.65 | 4.56 | 4.58 | 4.58 | -0.07 (-1.51%) | 24,471,621 |
| 13 May 2019 | CNY | 4.66 | 4.67 | 4.59 | 4.65 | 4.65 | -0.09 (-1.90%) | 28,866,880 |
| 10 May 2019 | CNY | 4.61 | 4.74 | 4.51 | 4.74 | 4.74 | +0.15 (+3.27%) | 46,174,526 |
| 9 May 2019 | CNY | 4.51 | 4.65 | 4.49 | 4.59 | 4.59 | +0.02 (+0.44%) | 31,769,995 |
| 8 May 2019 | CNY | 4.53 | 4.63 | 4.45 | 4.57 | 4.57 | -0.06 (-1.30%) | 38,809,785 |
| 7 May 2019 | CNY | 4.66 | 4.69 | 4.54 | 4.63 | 4.63 | +0.01 (+0.22%) | 48,369,135 |
| 6 May 2019 | CNY | 4.88 | 4.95 | 4.58 | 4.62 | 4.62 | -0.47 (-9.23%) | 67,146,638 |
| 26 Apr 2019 | CNY | 5.14 | 5.2 | 5.05 | 5.09 | 5.09 | -0.06 (-1.17%) | 55,958,422 |
| 25 Apr 2019 | CNY | 5.44 | 5.46 | 5.14 | 5.15 | 5.15 | -0.3 (-5.50%) | 57,237,736 |
| 24 Apr 2019 | CNY | 5.45 | 5.47 | 5.36 | 5.45 | 5.45 | +0.03 (+0.55%) | 33,561,765 |
| 23 Apr 2019 | CNY | 5.51 | 5.54 | 5.39 | 5.42 | 5.42 | -0.12 (-2.17%) | 53,811,846 |
