| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2019 | CNY | 4.9 | 4.94 | 4.83 | 4.89 | 4.89 | +0.01 (+0.20%) | 4,939,034 |
| 26 Jun 2019 | CNY | 4.85 | 4.96 | 4.81 | 4.88 | 4.88 | +0.03 (+0.62%) | 6,224,528 |
| 25 Jun 2019 | CNY | 4.9 | 4.91 | 4.76 | 4.85 | 4.85 | -0.05 (-1.02%) | 5,364,791 |
| 24 Jun 2019 | CNY | 4.76 | 4.96 | 4.74 | 4.9 | 4.9 | +0.14 (+2.94%) | 9,745,970 |
| 21 Jun 2019 | CNY | 4.67 | 4.92 | 4.67 | 4.76 | 4.76 | +0.09 (+1.93%) | 6,609,806 |
| 20 Jun 2019 | CNY | 4.58 | 4.71 | 4.56 | 4.67 | 4.67 | +0.08 (+1.74%) | 6,584,273 |
| 19 Jun 2019 | CNY | 4.56 | 4.63 | 4.52 | 4.59 | 4.59 | +0.11 (+2.46%) | 6,400,946 |
| 18 Jun 2019 | CNY | 4.51 | 4.51 | 4.45 | 4.48 | 4.48 | -0.02 (-0.44%) | 2,505,214 |
| 17 Jun 2019 | CNY | 4.39 | 4.51 | 4.39 | 4.5 | 4.5 | +0.08 (+1.81%) | 4,404,493 |
| 14 Jun 2019 | CNY | 4.48 | 4.53 | 4.42 | 4.42 | 4.42 | -0.07 (-1.56%) | 3,583,360 |
| 13 Jun 2019 | CNY | 4.48 | 4.5 | 4.44 | 4.49 | 4.49 | -0.01 (-0.22%) | 3,696,860 |
| 12 Jun 2019 | CNY | 4.56 | 4.56 | 4.47 | 4.5 | 4.5 | -0.06 (-1.32%) | 4,323,201 |
| 11 Jun 2019 | CNY | 4.43 | 4.56 | 4.41 | 4.56 | 4.56 | +0.11 (+2.47%) | 6,286,863 |
| 10 Jun 2019 | CNY | 4.48 | 4.5 | 4.4 | 4.45 | 4.45 | -0.03 (-0.67%) | 5,842,460 |
| 6 Jun 2019 | CNY | 4.39 | 4.51 | 4.3 | 4.48 | 4.48 | +0.11 (+2.52%) | 8,338,297 |
| 5 Jun 2019 | CNY | 4.36 | 4.4 | 4.34 | 4.37 | 4.37 | +0.03 (+0.69%) | 4,238,220 |
| 4 Jun 2019 | CNY | 4.37 | 4.39 | 4.3 | 4.34 | 4.34 | -0.03 (-0.69%) | 4,516,314 |
| 3 Jun 2019 | CNY | 4.32 | 4.41 | 4.31 | 4.37 | 4.37 | +0.04 (+0.92%) | 6,917,921 |
| 31 May 2019 | CNY | 4.34 | 4.43 | 4.3 | 4.33 | 4.33 | +0.04 (+0.93%) | 7,732,248 |
| 30 May 2019 | CNY | 4.23 | 4.3 | 4.23 | 4.29 | 4.29 | +0.03 (+0.70%) | 5,655,694 |
| 29 May 2019 | CNY | 4.24 | 4.34 | 4.24 | 4.26 | 4.26 | +0.03 (+0.71%) | 5,659,034 |
| 28 May 2019 | CNY | 4.24 | 4.28 | 4.2 | 4.23 | 4.23 | 0.0 (0.0%) | 6,009,100 |
| 27 May 2019 | CNY | 4.13 | 4.25 | 4.13 | 4.23 | 4.23 | +0.1 (+2.42%) | 5,161,833 |
| 24 May 2019 | CNY | 4.18 | 4.23 | 4.1 | 4.13 | 4.13 | -0.07 (-1.67%) | 5,452,527 |
| 23 May 2019 | CNY | 4.29 | 4.31 | 4.16 | 4.2 | 4.2 | -0.07 (-1.64%) | 5,099,401 |
| 22 May 2019 | CNY | 4.34 | 4.38 | 4.26 | 4.27 | 4.27 | -0.07 (-1.61%) | 4,618,885 |
| 21 May 2019 | CNY | 4.29 | 4.39 | 4.2 | 4.34 | 4.34 | +0.06 (+1.40%) | 8,623,122 |
| 20 May 2019 | CNY | 4.54 | 4.54 | 4.21 | 4.28 | 4.28 | -0.25 (-5.52%) | 12,061,721 |
| 17 May 2019 | CNY | 4.68 | 4.71 | 4.52 | 4.53 | 4.53 | -0.16 (-3.41%) | 4,282,102 |
| 16 May 2019 | CNY | 4.67 | 4.72 | 4.66 | 4.69 | 4.69 | +0.02 (+0.43%) | 4,833,957 |
