| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2019 | CNY | 4.65 | 4.74 | 4.65 | 4.67 | 4.67 | +0.07 (+1.52%) | 5,681,202 |
| 14 May 2019 | CNY | 4.64 | 4.7 | 4.57 | 4.6 | 4.6 | -0.09 (-1.92%) | 3,713,320 |
| 13 May 2019 | CNY | 4.75 | 4.76 | 4.64 | 4.69 | 4.69 | -0.07 (-1.47%) | 4,949,100 |
| 10 May 2019 | CNY | 4.62 | 4.78 | 4.52 | 4.76 | 4.76 | +0.18 (+3.93%) | 7,804,141 |
| 9 May 2019 | CNY | 4.68 | 4.72 | 4.54 | 4.58 | 4.58 | -0.08 (-1.72%) | 5,770,448 |
| 8 May 2019 | CNY | 4.5 | 4.72 | 4.4 | 4.66 | 4.66 | +0.09 (+1.97%) | 8,077,952 |
| 7 May 2019 | CNY | 4.57 | 4.72 | 4.53 | 4.57 | 4.57 | +0.02 (+0.44%) | 6,770,357 |
| 6 May 2019 | CNY | 4.73 | 4.78 | 4.47 | 4.55 | 4.55 | -0.35 (-7.14%) | 10,834,686 |
| 26 Apr 2019 | CNY | 5.07 | 5.07 | 4.86 | 4.9 | 4.9 | -0.15 (-2.97%) | 7,839,675 |
| 25 Apr 2019 | CNY | 5.34 | 5.34 | 5 | 5.05 | 5.05 | -0.22 (-4.17%) | 8,454,300 |
| 24 Apr 2019 | CNY | 5.24 | 5.3 | 5.19 | 5.27 | 5.27 | +0.06 (+1.15%) | 7,767,946 |
| 23 Apr 2019 | CNY | 5.43 | 5.43 | 5.17 | 5.21 | 5.21 | -0.22 (-4.05%) | 11,593,702 |
| 22 Apr 2019 | CNY | 5.45 | 5.51 | 5.34 | 5.43 | 5.43 | 0.0 (0.0%) | 6,535,159 |
| 19 Apr 2019 | CNY | 5.33 | 5.46 | 5.3 | 5.43 | 5.43 | +0.12 (+2.26%) | 7,706,119 |
| 18 Apr 2019 | CNY | 5.38 | 5.45 | 5.31 | 5.31 | 5.31 | -0.1 (-1.85%) | 7,480,949 |
| 17 Apr 2019 | CNY | 5.36 | 5.49 | 5.36 | 5.41 | 5.41 | -0.02 (-0.37%) | 10,261,592 |
| 16 Apr 2019 | CNY | 5.33 | 5.43 | 5.22 | 5.43 | 5.43 | +0.08 (+1.50%) | 10,768,694 |
| 15 Apr 2019 | CNY | 5.21 | 5.43 | 5.2 | 5.35 | 5.35 | +0.16 (+3.08%) | 14,661,766 |
| 12 Apr 2019 | CNY | 5.15 | 5.19 | 5.05 | 5.19 | 5.19 | +0.06 (+1.17%) | 7,950,761 |
| 11 Apr 2019 | CNY | 5.19 | 5.26 | 5.07 | 5.13 | 5.13 | -0.05 (-0.97%) | 8,184,300 |
| 10 Apr 2019 | CNY | 5.15 | 5.27 | 5.11 | 5.18 | 5.18 | -0.03 (-0.58%) | 7,572,947 |
| 9 Apr 2019 | CNY | 5.02 | 5.33 | 5.01 | 5.21 | 5.21 | +0.16 (+3.17%) | 14,529,806 |
| 8 Apr 2019 | CNY | 5.11 | 5.19 | 5 | 5.05 | 5.05 | -0.07 (-1.37%) | 12,804,780 |
| 4 Apr 2019 | CNY | 4.96 | 5.17 | 4.95 | 5.12 | 5.12 | +0.16 (+3.23%) | 15,281,764 |
| 3 Apr 2019 | CNY | 4.86 | 4.97 | 4.85 | 4.96 | 4.96 | +0.09 (+1.85%) | 10,529,182 |
| 2 Apr 2019 | CNY | 4.86 | 4.94 | 4.83 | 4.87 | 4.87 | +0.03 (+0.62%) | 8,318,234 |
| 1 Apr 2019 | CNY | 4.67 | 4.92 | 4.67 | 4.84 | 4.84 | +0.19 (+4.09%) | 11,908,317 |
| 29 Mar 2019 | CNY | 4.53 | 4.69 | 4.5 | 4.65 | 4.65 | +0.1 (+2.20%) | 7,162,848 |
| 28 Mar 2019 | CNY | 4.68 | 4.69 | 4.53 | 4.55 | 4.55 | -0.13 (-2.78%) | 8,576,500 |
| 27 Mar 2019 | CNY | 4.73 | 4.81 | 4.62 | 4.68 | 4.68 | -0.03 (-0.64%) | 6,259,582 |
