| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 4.81 | 5.07 | 4.77 | 5.05 | 5.05 | +0.23 (+4.77%) | 5,016,057 |
| 10 Jun 2019 | CNY | 4.9 | 4.9 | 4.7 | 4.82 | 4.82 | -0.06 (-1.23%) | 3,645,726 |
| 6 Jun 2019 | CNY | 4.91 | 4.99 | 4.83 | 4.88 | 4.88 | -0.05 (-1.01%) | 3,126,639 |
| 5 Jun 2019 | CNY | 5.05 | 5.06 | 4.91 | 4.93 | 4.93 | -0.03 (-0.60%) | 2,833,400 |
| 4 Jun 2019 | CNY | 5.12 | 5.13 | 4.85 | 4.96 | 4.96 | -0.15 (-2.94%) | 5,004,778 |
| 3 Jun 2019 | CNY | 5.23 | 5.31 | 5.08 | 5.11 | 5.11 | -0.12 (-2.29%) | 4,157,993 |
| 31 May 2019 | CNY | 5.18 | 5.31 | 5.18 | 5.23 | 5.23 | 0.0 (0.0%) | 4,013,740 |
| 30 May 2019 | CNY | 5.22 | 5.27 | 5.12 | 5.23 | 5.23 | -0.01 (-0.19%) | 4,336,440 |
| 29 May 2019 | CNY | 5.25 | 5.35 | 5.16 | 5.24 | 5.24 | +0.04 (+0.77%) | 4,984,524 |
| 28 May 2019 | CNY | 5.3 | 5.35 | 5.14 | 5.2 | 5.2 | 0.0 (0.0%) | 4,830,238 |
| 27 May 2019 | CNY | 5 | 5.21 | 4.95 | 5.2 | 5.2 | +0.14 (+2.77%) | 6,023,341 |
| 24 May 2019 | CNY | 5.18 | 5.26 | 4.99 | 5.06 | 5.06 | -0.04 (-0.78%) | 6,176,310 |
| 23 May 2019 | CNY | 5.3 | 5.3 | 5.05 | 5.1 | 5.1 | -0.11 (-2.11%) | 4,844,400 |
| 22 May 2019 | CNY | 5.29 | 5.38 | 5.2 | 5.21 | 5.21 | -0.08 (-1.51%) | 6,347,465 |
| 21 May 2019 | CNY | 4.9 | 5.33 | 4.82 | 5.29 | 5.29 | +0.38 (+7.74%) | 10,789,368 |
| 20 May 2019 | CNY | 5.24 | 5.26 | 4.75 | 4.91 | 4.91 | -0.23 (-4.47%) | 7,728,467 |
| 17 May 2019 | CNY | 5.37 | 5.48 | 5.12 | 5.14 | 5.14 | -0.31 (-5.69%) | 8,258,097 |
| 16 May 2019 | CNY | 5.42 | 5.65 | 5.42 | 5.45 | 5.45 | +0.1 (+1.87%) | 9,503,063 |
| 15 May 2019 | CNY | 5.37 | 5.4 | 5.29 | 5.35 | 5.35 | +0.03 (+0.56%) | 5,887,500 |
| 14 May 2019 | CNY | 5.16 | 5.38 | 5.13 | 5.32 | 5.32 | +0.11 (+2.11%) | 6,059,391 |
| 13 May 2019 | CNY | 5.33 | 5.36 | 5.17 | 5.21 | 5.21 | -0.14 (-2.62%) | 5,831,941 |
| 10 May 2019 | CNY | 5.21 | 5.37 | 5.12 | 5.35 | 5.35 | +0.14 (+2.69%) | 7,863,355 |
| 9 May 2019 | CNY | 5.29 | 5.35 | 5.19 | 5.21 | 5.21 | -0.08 (-1.51%) | 4,427,700 |
| 8 May 2019 | CNY | 5.15 | 5.37 | 5.12 | 5.29 | 5.29 | 0.0 (0.0%) | 5,909,474 |
| 7 May 2019 | CNY | 5.2 | 5.39 | 5.12 | 5.29 | 5.29 | +0.11 (+2.12%) | 6,321,482 |
| 6 May 2019 | CNY | 5.6 | 5.6 | 5.18 | 5.18 | 5.18 | -0.69 (-11.75%) | 8,222,274 |
| 26 Apr 2019 | CNY | 5.83 | 6.07 | 5.83 | 5.87 | 5.87 | -0.08 (-1.34%) | 6,844,000 |
| 25 Apr 2019 | CNY | 6.3 | 6.47 | 5.92 | 5.95 | 5.95 | -0.35 (-5.56%) | 10,514,675 |
| 24 Apr 2019 | CNY | 6.2 | 6.33 | 6.1 | 6.3 | 6.3 | +0.14 (+2.27%) | 7,176,327 |
| 23 Apr 2019 | CNY | 6.58 | 6.59 | 6.05 | 6.16 | 6.16 | -0.44 (-6.67%) | 12,476,670 |
