| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 4.54 | 4.76 | 4.51 | 4.74 | 4.74 | +0.2 (+4.41%) | 47,949,362 |
| 10 Jun 2019 | CNY | 4.51 | 4.59 | 4.46 | 4.54 | 4.54 | +0.05 (+1.11%) | 24,594,648 |
| 6 Jun 2019 | CNY | 4.55 | 4.6 | 4.48 | 4.49 | 4.49 | -0.11 (-2.39%) | 25,050,700 |
| 5 Jun 2019 | CNY | 4.65 | 4.68 | 4.6 | 4.6 | 4.6 | -0.01 (-0.22%) | 25,800,831 |
| 4 Jun 2019 | CNY | 4.69 | 4.74 | 4.56 | 4.61 | 4.61 | -0.05 (-1.07%) | 30,402,845 |
| 3 Jun 2019 | CNY | 4.78 | 4.81 | 4.65 | 4.66 | 4.66 | -0.14 (-2.92%) | 46,403,142 |
| 31 May 2019 | CNY | 4.85 | 4.91 | 4.79 | 4.8 | 4.8 | -0.09 (-1.84%) | 50,946,657 |
| 30 May 2019 | CNY | 4.75 | 4.9 | 4.68 | 4.89 | 4.89 | +0.1 (+2.09%) | 71,444,280 |
| 29 May 2019 | CNY | 4.78 | 4.91 | 4.77 | 4.79 | 4.79 | +0.02 (+0.42%) | 52,120,800 |
| 28 May 2019 | CNY | 4.82 | 4.89 | 4.73 | 4.77 | 4.77 | -0.1 (-2.05%) | 55,600,795 |
| 27 May 2019 | CNY | 4.71 | 4.98 | 4.63 | 4.87 | 4.87 | +0.25 (+5.41%) | 69,318,202 |
| 24 May 2019 | CNY | 4.6 | 4.76 | 4.6 | 4.62 | 4.62 | +0.01 (+0.22%) | 38,959,349 |
| 23 May 2019 | CNY | 4.69 | 4.72 | 4.58 | 4.61 | 4.61 | -0.12 (-2.54%) | 39,056,143 |
| 22 May 2019 | CNY | 4.84 | 4.87 | 4.7 | 4.73 | 4.73 | -0.14 (-2.87%) | 50,627,361 |
| 21 May 2019 | CNY | 4.71 | 4.95 | 4.67 | 4.87 | 4.87 | +0.12 (+2.53%) | 64,508,488 |
| 20 May 2019 | CNY | 4.67 | 4.78 | 4.48 | 4.75 | 4.75 | +0.08 (+1.71%) | 58,349,906 |
| 17 May 2019 | CNY | 4.94 | 4.96 | 4.64 | 4.67 | 4.67 | -0.31 (-6.22%) | 71,520,089 |
| 16 May 2019 | CNY | 4.77 | 5.1 | 4.77 | 4.98 | 4.98 | +0.23 (+4.84%) | 93,155,643 |
| 15 May 2019 | CNY | 4.68 | 4.82 | 4.64 | 4.75 | 4.75 | +0.19 (+4.17%) | 62,463,303 |
| 14 May 2019 | CNY | 4.45 | 4.64 | 4.43 | 4.56 | 4.56 | +0.02 (+0.44%) | 39,211,803 |
| 13 May 2019 | CNY | 4.58 | 4.64 | 4.52 | 4.54 | 4.54 | -0.13 (-2.78%) | 39,072,106 |
| 10 May 2019 | CNY | 4.55 | 4.68 | 4.41 | 4.67 | 4.67 | +0.2 (+4.47%) | 62,684,120 |
| 9 May 2019 | CNY | 4.43 | 4.56 | 4.41 | 4.47 | 4.47 | -0.04 (-0.89%) | 38,018,984 |
| 8 May 2019 | CNY | 4.49 | 4.61 | 4.41 | 4.51 | 4.51 | -0.11 (-2.38%) | 48,427,043 |
| 7 May 2019 | CNY | 4.75 | 4.77 | 4.46 | 4.62 | 4.62 | -0.1 (-2.12%) | 78,280,600 |
| 6 May 2019 | CNY | 4.95 | 4.96 | 4.72 | 4.72 | 4.72 | -0.57 (-10.78%) | 78,073,018 |
| 26 Apr 2019 | CNY | 5.5 | 5.55 | 5.22 | 5.29 | 5.29 | -0.3 (-5.37%) | 91,826,935 |
| 25 Apr 2019 | CNY | 5.79 | 5.94 | 5.59 | 5.59 | 5.59 | -0.18 (-3.12%) | 79,231,265 |
| 24 Apr 2019 | CNY | 5.74 | 5.83 | 5.65 | 5.77 | 5.77 | -0.04 (-0.69%) | 66,020,584 |
| 23 Apr 2019 | CNY | 5.73 | 5.84 | 5.61 | 5.81 | 5.81 | +0.1 (+1.75%) | 75,243,680 |
