| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 5.27 | 5.31 | 5.23 | 5.27 | 5.27 | 0.0 (0.0%) | 1,777,441 |
| 30 May 2019 | CNY | 5.26 | 5.28 | 5.22 | 5.27 | 5.27 | -0.01 (-0.19%) | 1,908,404 |
| 29 May 2019 | CNY | 5.29 | 5.34 | 5.26 | 5.28 | 5.28 | 0.0 (0.0%) | 1,671,900 |
| 28 May 2019 | CNY | 5.31 | 5.33 | 5.27 | 5.28 | 5.28 | -0.01 (-0.19%) | 2,251,347 |
| 27 May 2019 | CNY | 5.26 | 5.33 | 5.18 | 5.29 | 5.29 | +0.1 (+1.93%) | 2,969,247 |
| 24 May 2019 | CNY | 5.18 | 5.26 | 5.16 | 5.19 | 5.19 | -0.01 (-0.19%) | 1,855,500 |
| 23 May 2019 | CNY | 5.29 | 5.3 | 5.2 | 5.2 | 5.2 | -0.11 (-2.07%) | 2,202,514 |
| 22 May 2019 | CNY | 5.35 | 5.37 | 5.27 | 5.31 | 5.31 | -0.01 (-0.19%) | 2,872,300 |
| 21 May 2019 | CNY | 5.25 | 5.34 | 5.23 | 5.32 | 5.32 | +0.07 (+1.33%) | 2,903,759 |
| 20 May 2019 | CNY | 5.4 | 5.4 | 5.02 | 5.25 | 5.25 | -0.08 (-1.50%) | 3,963,975 |
| 17 May 2019 | CNY | 5.51 | 5.51 | 5.29 | 5.33 | 5.33 | -0.2 (-3.62%) | 4,736,818 |
| 16 May 2019 | CNY | 5.64 | 5.64 | 5.48 | 5.53 | 5.53 | -0.04 (-0.72%) | 6,983,533 |
| 15 May 2019 | CNY | 5.42 | 5.6 | 5.35 | 5.57 | 5.57 | +0.22 (+4.11%) | 7,440,800 |
| 14 May 2019 | CNY | 5.27 | 5.41 | 5.27 | 5.35 | 5.35 | 0.0 (0.0%) | 3,520,637 |
| 13 May 2019 | CNY | 5.35 | 5.44 | 5.33 | 5.35 | 5.35 | -0.02 (-0.37%) | 3,307,419 |
| 10 May 2019 | CNY | 5.28 | 5.4 | 5.23 | 5.37 | 5.37 | +0.13 (+2.48%) | 5,047,582 |
| 9 May 2019 | CNY | 5.28 | 5.38 | 5.2 | 5.24 | 5.24 | -0.08 (-1.50%) | 3,637,000 |
| 8 May 2019 | CNY | 5.22 | 5.44 | 5.17 | 5.32 | 5.32 | +0.06 (+1.14%) | 6,715,707 |
| 7 May 2019 | CNY | 5.12 | 5.27 | 5.12 | 5.26 | 5.26 | +0.15 (+2.94%) | 5,589,108 |
| 6 May 2019 | CNY | 5.4 | 5.4 | 5.05 | 5.11 | 5.11 | -0.41 (-7.43%) | 8,358,359 |
| 26 Apr 2019 | CNY | 5.5 | 5.62 | 5.49 | 5.52 | 5.52 | +0.02 (+0.36%) | 6,209,054 |
| 25 Apr 2019 | CNY | 5.83 | 5.88 | 5.48 | 5.5 | 5.5 | -0.37 (-6.30%) | 9,682,759 |
| 24 Apr 2019 | CNY | 5.75 | 5.88 | 5.72 | 5.87 | 5.87 | +0.12 (+2.09%) | 5,909,638 |
| 23 Apr 2019 | CNY | 5.94 | 5.94 | 5.72 | 5.75 | 5.75 | -0.13 (-2.21%) | 5,845,759 |
| 22 Apr 2019 | CNY | 5.89 | 5.96 | 5.84 | 5.88 | 5.88 | +0.01 (+0.17%) | 7,522,969 |
| 19 Apr 2019 | CNY | 5.92 | 5.93 | 5.79 | 5.87 | 5.87 | -0.05 (-0.84%) | 6,061,383 |
| 18 Apr 2019 | CNY | 5.94 | 5.97 | 5.88 | 5.92 | 5.92 | -0.02 (-0.34%) | 5,403,405 |
| 17 Apr 2019 | CNY | 5.91 | 6.05 | 5.86 | 5.94 | 5.94 | +0.03 (+0.51%) | 8,502,425 |
| 16 Apr 2019 | CNY | 5.79 | 5.95 | 5.71 | 5.91 | 5.91 | +0.09 (+1.55%) | 9,786,065 |
| 15 Apr 2019 | CNY | 5.88 | 6.02 | 5.82 | 5.82 | 5.82 | 0.0 (0.0%) | 13,262,819 |
