| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 3.98 | 4.01 | 3.92 | 3.93 | 3.93 | -0.07 (-1.75%) | 6,423,900 |
| 30 May 2019 | CNY | 3.95 | 4 | 3.9 | 4 | 4 | +0.04 (+1.01%) | 7,379,110 |
| 29 May 2019 | CNY | 3.93 | 4.01 | 3.91 | 3.96 | 3.96 | +0.01 (+0.25%) | 7,033,860 |
| 28 May 2019 | CNY | 3.93 | 4 | 3.91 | 3.95 | 3.95 | +0.01 (+0.25%) | 6,383,750 |
| 27 May 2019 | CNY | 3.84 | 3.95 | 3.81 | 3.94 | 3.94 | +0.12 (+3.14%) | 5,703,560 |
| 24 May 2019 | CNY | 3.79 | 3.85 | 3.79 | 3.82 | 3.82 | -0.01 (-0.26%) | 4,370,501 |
| 23 May 2019 | CNY | 3.92 | 3.93 | 3.81 | 3.83 | 3.83 | -0.09 (-2.30%) | 6,517,123 |
| 22 May 2019 | CNY | 4 | 4.02 | 3.87 | 3.92 | 3.92 | -0.07 (-1.75%) | 6,554,600 |
| 21 May 2019 | CNY | 3.92 | 4.03 | 3.9 | 3.99 | 3.99 | +0.07 (+1.79%) | 5,777,049 |
| 20 May 2019 | CNY | 3.95 | 3.98 | 3.82 | 3.92 | 3.92 | -0.03 (-0.76%) | 6,121,246 |
| 17 May 2019 | CNY | 4.17 | 4.17 | 3.92 | 3.95 | 3.95 | -0.19 (-4.59%) | 10,589,400 |
| 16 May 2019 | CNY | 4.09 | 4.16 | 4.06 | 4.14 | 4.14 | +0.03 (+0.73%) | 10,780,975 |
| 15 May 2019 | CNY | 3.96 | 4.13 | 3.96 | 4.11 | 4.11 | +0.15 (+3.79%) | 12,288,501 |
| 14 May 2019 | CNY | 3.97 | 4.01 | 3.95 | 3.96 | 3.96 | -0.05 (-1.25%) | 5,890,702 |
| 13 May 2019 | CNY | 4 | 4.04 | 3.96 | 4.01 | 4.01 | -0.04 (-0.99%) | 6,308,576 |
| 10 May 2019 | CNY | 3.93 | 4.06 | 3.89 | 4.05 | 4.05 | +0.13 (+3.32%) | 10,992,476 |
| 9 May 2019 | CNY | 3.89 | 3.98 | 3.89 | 3.92 | 3.92 | -0.04 (-1.01%) | 6,493,750 |
| 8 May 2019 | CNY | 3.9 | 4.02 | 3.82 | 3.96 | 3.96 | -0.02 (-0.50%) | 8,770,824 |
| 7 May 2019 | CNY | 3.96 | 4.04 | 3.89 | 3.98 | 3.98 | +0.08 (+2.05%) | 8,163,097 |
| 6 May 2019 | CNY | 4.13 | 4.13 | 3.88 | 3.9 | 3.9 | -0.58 (-12.95%) | 16,540,683 |
| 26 Apr 2019 | CNY | 4.77 | 4.77 | 4.45 | 4.48 | 4.48 | -0.46 (-9.31%) | 32,503,397 |
| 25 Apr 2019 | CNY | 5 | 5.02 | 4.87 | 4.94 | 4.94 | -0.19 (-3.70%) | 35,563,217 |
| 24 Apr 2019 | CNY | 4.89 | 5.37 | 4.88 | 5.13 | 5.13 | +0.25 (+5.12%) | 59,021,700 |
| 23 Apr 2019 | CNY | 4.81 | 4.98 | 4.81 | 4.88 | 4.88 | +0.06 (+1.24%) | 22,265,304 |
| 22 Apr 2019 | CNY | 4.9 | 4.93 | 4.78 | 4.82 | 4.82 | -0.12 (-2.43%) | 15,733,952 |
| 19 Apr 2019 | CNY | 4.78 | 5 | 4.7 | 4.94 | 4.94 | +0.15 (+3.13%) | 24,193,788 |
| 18 Apr 2019 | CNY | 4.81 | 4.88 | 4.77 | 4.79 | 4.79 | -0.04 (-0.83%) | 13,761,802 |
| 17 Apr 2019 | CNY | 4.82 | 4.89 | 4.76 | 4.83 | 4.83 | +0.02 (+0.42%) | 15,879,819 |
| 16 Apr 2019 | CNY | 4.64 | 4.82 | 4.59 | 4.81 | 4.81 | +0.12 (+2.56%) | 13,284,124 |
| 15 Apr 2019 | CNY | 4.88 | 4.88 | 4.69 | 4.69 | 4.69 | -0.08 (-1.68%) | 13,120,270 |
