| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 4.33 | 4.44 | 4.31 | 4.44 | 4.44 | +0.14 (+3.26%) | 24,965,625 |
| 10 Jun 2019 | CNY | 4.31 | 4.34 | 4.27 | 4.3 | 4.3 | +0.01 (+0.23%) | 11,833,987 |
| 6 Jun 2019 | CNY | 4.37 | 4.38 | 4.28 | 4.29 | 4.29 | -0.08 (-1.83%) | 19,945,733 |
| 5 Jun 2019 | CNY | 4.4 | 4.42 | 4.36 | 4.37 | 4.37 | 0.0 (0.0%) | 11,207,573 |
| 4 Jun 2019 | CNY | 4.41 | 4.42 | 4.36 | 4.37 | 4.37 | -0.05 (-1.13%) | 14,651,379 |
| 3 Jun 2019 | CNY | 4.44 | 4.47 | 4.4 | 4.42 | 4.42 | +0.01 (+0.23%) | 21,166,578 |
| 31 May 2019 | CNY | 4.41 | 4.44 | 4.39 | 4.41 | 4.41 | -0.01 (-0.23%) | 13,609,642 |
| 30 May 2019 | CNY | 4.39 | 4.43 | 4.36 | 4.42 | 4.42 | +0.01 (+0.23%) | 16,271,401 |
| 29 May 2019 | CNY | 4.4 | 4.44 | 4.39 | 4.41 | 4.41 | +0.01 (+0.23%) | 14,184,157 |
| 28 May 2019 | CNY | 4.44 | 4.46 | 4.39 | 4.4 | 4.4 | -0.04 (-0.90%) | 18,634,902 |
| 27 May 2019 | CNY | 4.38 | 4.45 | 4.35 | 4.44 | 4.44 | +0.07 (+1.60%) | 18,513,982 |
| 24 May 2019 | CNY | 4.36 | 4.39 | 4.35 | 4.37 | 4.37 | +0.01 (+0.23%) | 13,362,993 |
| 23 May 2019 | CNY | 4.37 | 4.4 | 4.35 | 4.36 | 4.36 | -0.03 (-0.68%) | 14,989,045 |
| 22 May 2019 | CNY | 4.45 | 4.46 | 4.37 | 4.39 | 4.39 | -0.05 (-1.13%) | 15,812,287 |
| 21 May 2019 | CNY | 4.38 | 4.48 | 4.37 | 4.44 | 4.44 | +0.06 (+1.37%) | 20,682,077 |
| 20 May 2019 | CNY | 4.39 | 4.41 | 4.29 | 4.38 | 4.38 | 0.0 (0.0%) | 21,693,580 |
| 17 May 2019 | CNY | 4.5 | 4.51 | 4.37 | 4.38 | 4.38 | -0.12 (-2.67%) | 27,637,160 |
| 16 May 2019 | CNY | 4.44 | 4.52 | 4.42 | 4.5 | 4.5 | +0.05 (+1.12%) | 30,742,910 |
| 15 May 2019 | CNY | 4.41 | 4.46 | 4.41 | 4.45 | 4.45 | +0.06 (+1.37%) | 21,814,896 |
| 14 May 2019 | CNY | 4.37 | 4.41 | 4.36 | 4.39 | 4.39 | -0.02 (-0.45%) | 19,086,838 |
| 13 May 2019 | CNY | 4.45 | 4.46 | 4.4 | 4.41 | 4.41 | -0.07 (-1.56%) | 22,932,053 |
| 10 May 2019 | CNY | 4.4 | 4.49 | 4.37 | 4.48 | 4.48 | +0.1 (+2.28%) | 31,278,234 |
| 9 May 2019 | CNY | 4.38 | 4.43 | 4.36 | 4.38 | 4.38 | -0.02 (-0.45%) | 19,829,921 |
| 8 May 2019 | CNY | 4.37 | 4.45 | 4.35 | 4.4 | 4.4 | -0.07 (-1.57%) | 28,699,976 |
| 7 May 2019 | CNY | 4.46 | 4.5 | 4.38 | 4.47 | 4.47 | +0.04 (+0.90%) | 27,216,267 |
| 6 May 2019 | CNY | 4.7 | 4.71 | 4.36 | 4.43 | 4.43 | -0.58 (-11.58%) | 46,261,976 |
| 26 Apr 2019 | CNY | 5 | 5.04 | 4.98 | 5.01 | 5.01 | +0.02 (+0.40%) | 30,033,296 |
| 25 Apr 2019 | CNY | 5.15 | 5.16 | 4.98 | 4.99 | 4.99 | -0.17 (-3.29%) | 31,296,514 |
| 24 Apr 2019 | CNY | 5.13 | 5.18 | 5.07 | 5.16 | 5.16 | +0.06 (+1.18%) | 26,459,091 |
| 23 Apr 2019 | CNY | 5.22 | 5.23 | 5.09 | 5.1 | 5.1 | -0.12 (-2.30%) | 47,259,379 |
