| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2019 | CNY | 4.2 | 4.26 | 4.14 | 4.25 | 4.25 | +0.09 (+2.16%) | 8,426,335 |
| 24 May 2019 | CNY | 4.18 | 4.24 | 4.12 | 4.16 | 4.16 | 0.0 (0.0%) | 7,996,000 |
| 23 May 2019 | CNY | 4.1 | 4.28 | 4.05 | 4.16 | 4.16 | +0.03 (+0.73%) | 11,606,200 |
| 22 May 2019 | CNY | 4.21 | 4.24 | 4.08 | 4.13 | 4.13 | -0.09 (-2.13%) | 6,571,108 |
| 21 May 2019 | CNY | 4.15 | 4.27 | 4.11 | 4.22 | 4.22 | +0.12 (+2.93%) | 8,657,501 |
| 20 May 2019 | CNY | 4.18 | 4.19 | 4.06 | 4.1 | 4.1 | -0.05 (-1.20%) | 8,016,323 |
| 17 May 2019 | CNY | 4.44 | 4.5 | 4.08 | 4.15 | 4.15 | -0.34 (-7.57%) | 17,205,238 |
| 16 May 2019 | CNY | 4.43 | 4.55 | 4.38 | 4.49 | 4.49 | +0.06 (+1.35%) | 10,279,638 |
| 15 May 2019 | CNY | 4.37 | 4.47 | 4.33 | 4.43 | 4.43 | +0.11 (+2.55%) | 10,491,540 |
| 14 May 2019 | CNY | 4.35 | 4.42 | 4.31 | 4.32 | 4.32 | -0.05 (-1.14%) | 8,132,000 |
| 13 May 2019 | CNY | 4.33 | 4.41 | 4.33 | 4.37 | 4.37 | -0.03 (-0.68%) | 8,009,210 |
| 10 May 2019 | CNY | 4.35 | 4.44 | 4.18 | 4.4 | 4.4 | +0.11 (+2.56%) | 10,891,309 |
| 9 May 2019 | CNY | 4.34 | 4.39 | 4.27 | 4.29 | 4.29 | -0.06 (-1.38%) | 8,234,300 |
| 8 May 2019 | CNY | 4.37 | 4.46 | 4.25 | 4.35 | 4.35 | -0.07 (-1.58%) | 11,768,800 |
| 7 May 2019 | CNY | 4.33 | 4.49 | 4.22 | 4.42 | 4.42 | +0.13 (+3.03%) | 20,230,520 |
| 6 May 2019 | CNY | 4.65 | 4.65 | 4.29 | 4.29 | 4.29 | -0.52 (-10.81%) | 18,390,600 |
| 26 Apr 2019 | CNY | 4.82 | 4.9 | 4.71 | 4.81 | 4.81 | -0.01 (-0.21%) | 13,419,260 |
| 25 Apr 2019 | CNY | 5.04 | 5.07 | 4.82 | 4.82 | 4.82 | -0.23 (-4.55%) | 22,466,299 |
| 24 Apr 2019 | CNY | 5.1 | 5.11 | 4.82 | 5.05 | 5.05 | -0.06 (-1.17%) | 28,986,658 |
| 23 Apr 2019 | CNY | 5.13 | 5.27 | 4.93 | 5.11 | 5.11 | -0.08 (-1.54%) | 26,937,245 |
| 22 Apr 2019 | CNY | 5.45 | 5.46 | 5.14 | 5.19 | 5.19 | +0.16 (+3.18%) | 40,188,889 |
| 19 Apr 2019 | CNY | 5.03 | 5.11 | 4.86 | 5.03 | 5.03 | +0.02 (+0.40%) | 18,756,600 |
| 18 Apr 2019 | CNY | 5.17 | 5.17 | 5 | 5.01 | 5.01 | -0.14 (-2.72%) | 10,964,143 |
| 17 Apr 2019 | CNY | 5.11 | 5.25 | 5.05 | 5.15 | 5.15 | +0.04 (+0.78%) | 15,688,801 |
| 16 Apr 2019 | CNY | 5.13 | 5.14 | 4.92 | 5.11 | 5.11 | +0.01 (+0.20%) | 13,764,462 |
| 15 Apr 2019 | CNY | 5.22 | 5.33 | 5.08 | 5.1 | 5.1 | +0.13 (+2.62%) | 15,690,299 |
| 12 Apr 2019 | CNY | 4.97 | 5.04 | 4.92 | 4.97 | 4.97 | -0.02 (-0.40%) | 7,640,820 |
| 11 Apr 2019 | CNY | 5.16 | 5.21 | 4.99 | 4.99 | 4.99 | -0.17 (-3.29%) | 11,108,803 |
| 10 Apr 2019 | CNY | 5.05 | 5.21 | 5.01 | 5.16 | 5.16 | +0.04 (+0.78%) | 12,915,527 |
| 9 Apr 2019 | CNY | 5.12 | 5.18 | 5.07 | 5.12 | 5.12 | -0.02 (-0.39%) | 10,727,902 |
