| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2019 | CNY | 4.55 | 4.66 | 4.53 | 4.64 | 4.64 | +0.09 (+1.98%) | 7,175,500 |
| 24 May 2019 | CNY | 4.55 | 4.62 | 4.53 | 4.55 | 4.55 | -0.03 (-0.66%) | 4,457,009 |
| 23 May 2019 | CNY | 4.69 | 4.69 | 4.54 | 4.58 | 4.58 | -0.11 (-2.35%) | 5,918,401 |
| 22 May 2019 | CNY | 4.78 | 4.78 | 4.65 | 4.69 | 4.69 | -0.1 (-2.09%) | 6,172,400 |
| 21 May 2019 | CNY | 4.72 | 4.8 | 4.67 | 4.79 | 4.79 | +0.13 (+2.79%) | 7,074,301 |
| 20 May 2019 | CNY | 4.66 | 4.7 | 4.56 | 4.66 | 4.66 | -0.04 (-0.85%) | 5,423,300 |
| 17 May 2019 | CNY | 4.99 | 5 | 4.67 | 4.7 | 4.7 | -0.2 (-4.08%) | 10,996,392 |
| 16 May 2019 | CNY | 4.78 | 4.92 | 4.76 | 4.9 | 4.9 | +0.11 (+2.30%) | 10,498,132 |
| 15 May 2019 | CNY | 4.7 | 4.82 | 4.69 | 4.79 | 4.79 | +0.13 (+2.79%) | 10,172,771 |
| 14 May 2019 | CNY | 4.68 | 4.73 | 4.63 | 4.66 | 4.66 | -0.08 (-1.69%) | 6,136,900 |
| 13 May 2019 | CNY | 4.7 | 4.78 | 4.67 | 4.74 | 4.74 | -0.01 (-0.21%) | 6,859,891 |
| 10 May 2019 | CNY | 4.65 | 4.76 | 4.45 | 4.75 | 4.75 | +0.13 (+2.81%) | 11,093,456 |
| 9 May 2019 | CNY | 4.65 | 4.72 | 4.61 | 4.62 | 4.62 | -0.04 (-0.86%) | 6,574,300 |
| 8 May 2019 | CNY | 4.68 | 4.77 | 4.54 | 4.66 | 4.66 | -0.11 (-2.31%) | 7,971,671 |
| 7 May 2019 | CNY | 4.67 | 4.83 | 4.63 | 4.77 | 4.77 | +0.11 (+2.36%) | 8,941,902 |
| 6 May 2019 | CNY | 5 | 5.01 | 4.62 | 4.66 | 4.66 | -0.66 (-12.41%) | 12,377,087 |
| 26 Apr 2019 | CNY | 5.6 | 5.67 | 5.31 | 5.32 | 5.32 | -0.38 (-6.67%) | 20,879,003 |
| 25 Apr 2019 | CNY | 5.95 | 6.15 | 5.68 | 5.7 | 5.7 | -0.22 (-3.72%) | 27,404,544 |
| 24 Apr 2019 | CNY | 5.8 | 5.97 | 5.75 | 5.92 | 5.92 | +0.17 (+2.96%) | 19,326,345 |
| 23 Apr 2019 | CNY | 6.04 | 6.1 | 5.7 | 5.75 | 5.75 | -0.32 (-5.27%) | 27,521,667 |
| 22 Apr 2019 | CNY | 6.69 | 6.69 | 6 | 6.07 | 6.07 | -0.32 (-5.01%) | 55,322,161 |
| 19 Apr 2019 | CNY | 5.88 | 6.39 | 5.74 | 6.39 | 6.39 | +0.58 (+9.98%) | 50,266,205 |
| 18 Apr 2019 | CNY | 5.64 | 5.95 | 5.6 | 5.81 | 5.81 | +0.19 (+3.38%) | 27,573,471 |
| 17 Apr 2019 | CNY | 5.66 | 5.69 | 5.6 | 5.62 | 5.62 | -0.02 (-0.35%) | 13,401,900 |
| 16 Apr 2019 | CNY | 5.51 | 5.65 | 5.45 | 5.64 | 5.64 | +0.14 (+2.55%) | 12,022,654 |
| 15 Apr 2019 | CNY | 5.62 | 5.63 | 5.49 | 5.5 | 5.5 | -0.02 (-0.36%) | 10,362,403 |
| 12 Apr 2019 | CNY | 5.65 | 5.65 | 5.48 | 5.52 | 5.52 | -0.07 (-1.25%) | 13,061,001 |
| 11 Apr 2019 | CNY | 5.79 | 5.8 | 5.57 | 5.59 | 5.59 | -0.2 (-3.45%) | 15,823,258 |
| 10 Apr 2019 | CNY | 5.58 | 5.83 | 5.54 | 5.79 | 5.79 | +0.13 (+2.30%) | 19,586,781 |
| 9 Apr 2019 | CNY | 5.72 | 5.76 | 5.56 | 5.66 | 5.66 | -0.17 (-2.92%) | 19,177,887 |
