| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 5.69 | 5.7 | 5.56 | 5.58 | 5.58 | -0.11 (-1.93%) | 8,669,271 |
| 30 May 2019 | CNY | 5.61 | 5.78 | 5.48 | 5.69 | 5.69 | +0.07 (+1.25%) | 14,143,875 |
| 29 May 2019 | CNY | 5.62 | 5.78 | 5.57 | 5.62 | 5.62 | +0.02 (+0.36%) | 10,271,847 |
| 28 May 2019 | CNY | 5.64 | 5.73 | 5.55 | 5.6 | 5.6 | -0.02 (-0.36%) | 7,445,222 |
| 27 May 2019 | CNY | 5.41 | 5.65 | 5.41 | 5.62 | 5.62 | +0.21 (+3.88%) | 6,983,364 |
| 24 May 2019 | CNY | 5.43 | 5.51 | 5.37 | 5.41 | 5.41 | -0.02 (-0.37%) | 4,017,375 |
| 23 May 2019 | CNY | 5.57 | 5.59 | 5.43 | 5.43 | 5.43 | -0.15 (-2.69%) | 6,035,918 |
| 22 May 2019 | CNY | 5.76 | 5.76 | 5.52 | 5.58 | 5.58 | -0.15 (-2.62%) | 7,880,031 |
| 21 May 2019 | CNY | 5.62 | 5.73 | 5.61 | 5.73 | 5.73 | +0.09 (+1.60%) | 7,939,200 |
| 20 May 2019 | CNY | 5.53 | 5.67 | 5.35 | 5.64 | 5.64 | +0.1 (+1.81%) | 8,538,059 |
| 17 May 2019 | CNY | 5.83 | 5.83 | 5.48 | 5.54 | 5.54 | -0.3 (-5.14%) | 10,561,300 |
| 16 May 2019 | CNY | 5.76 | 5.86 | 5.7 | 5.84 | 5.84 | +0.07 (+1.21%) | 9,720,803 |
| 15 May 2019 | CNY | 5.75 | 5.81 | 5.7 | 5.77 | 5.77 | +0.09 (+1.58%) | 7,440,400 |
| 14 May 2019 | CNY | 5.72 | 5.78 | 5.65 | 5.68 | 5.68 | -0.18 (-3.07%) | 8,988,300 |
| 13 May 2019 | CNY | 5.8 | 5.99 | 5.76 | 5.86 | 5.86 | +0.09 (+1.56%) | 17,012,000 |
| 10 May 2019 | CNY | 5.57 | 5.87 | 5.52 | 5.77 | 5.77 | +0.26 (+4.72%) | 17,055,395 |
| 9 May 2019 | CNY | 5.57 | 5.61 | 5.51 | 5.51 | 5.51 | -0.08 (-1.43%) | 6,976,600 |
| 8 May 2019 | CNY | 5.5 | 5.67 | 5.43 | 5.59 | 5.59 | -0.01 (-0.18%) | 8,737,115 |
| 7 May 2019 | CNY | 5.57 | 5.69 | 5.52 | 5.6 | 5.6 | +0.1 (+1.82%) | 10,127,836 |
| 6 May 2019 | CNY | 5.8 | 5.95 | 5.45 | 5.5 | 5.5 | -0.65 (-10.57%) | 17,445,438 |
| 26 Apr 2019 | CNY | 6.17 | 6.29 | 6.09 | 6.15 | 6.15 | -0.07 (-1.13%) | 11,305,100 |
| 25 Apr 2019 | CNY | 6.72 | 6.72 | 6.18 | 6.22 | 6.22 | -0.54 (-7.99%) | 17,614,637 |
| 24 Apr 2019 | CNY | 6.74 | 6.8 | 6.51 | 6.76 | 6.76 | +0.02 (+0.30%) | 13,937,302 |
| 23 Apr 2019 | CNY | 6.88 | 6.99 | 6.7 | 6.74 | 6.74 | -0.19 (-2.74%) | 13,480,900 |
| 22 Apr 2019 | CNY | 7.02 | 7.12 | 6.91 | 6.93 | 6.93 | -0.07 (-1.00%) | 12,427,701 |
| 19 Apr 2019 | CNY | 7.08 | 7.13 | 6.94 | 7 | 7 | -0.08 (-1.13%) | 13,518,669 |
| 18 Apr 2019 | CNY | 7.25 | 7.27 | 7.03 | 7.08 | 7.08 | -0.24 (-3.28%) | 21,357,200 |
| 17 Apr 2019 | CNY | 7.45 | 7.6 | 7.29 | 7.32 | 7.32 | -0.08 (-1.08%) | 26,379,766 |
| 16 Apr 2019 | CNY | 7.09 | 7.4 | 7.08 | 7.4 | 7.4 | +0.24 (+3.35%) | 20,655,552 |
| 15 Apr 2019 | CNY | 7.15 | 7.42 | 7.11 | 7.16 | 7.16 | +0.09 (+1.27%) | 20,698,981 |
