| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2019 | CNY | 3.76 | 3.87 | 3.74 | 3.8 | 3.8 | +0.07 (+1.88%) | 1,102,600 |
| 4 Jun 2019 | CNY | 3.71 | 3.85 | 3.7 | 3.73 | 3.73 | -0.04 (-1.06%) | 1,416,405 |
| 3 Jun 2019 | CNY | 3.79 | 3.87 | 3.7 | 3.77 | 3.77 | +0.08 (+2.17%) | 3,342,641 |
| 31 May 2019 | CNY | 3.51 | 3.69 | 3.49 | 3.69 | 3.69 | +0.18 (+5.13%) | 2,200,641 |
| 30 May 2019 | CNY | 3.56 | 3.57 | 3.46 | 3.51 | 3.51 | -0.03 (-0.85%) | 987,920 |
| 29 May 2019 | CNY | 3.49 | 3.54 | 3.45 | 3.54 | 3.54 | +0.05 (+1.43%) | 1,146,911 |
| 28 May 2019 | CNY | 3.47 | 3.57 | 3.42 | 3.49 | 3.49 | +0.02 (+0.58%) | 1,729,031 |
| 27 May 2019 | CNY | 3.44 | 3.51 | 3.32 | 3.47 | 3.47 | +0.03 (+0.87%) | 2,521,511 |
| 24 May 2019 | CNY | 3.55 | 3.61 | 3.43 | 3.44 | 3.44 | -0.17 (-4.71%) | 1,267,300 |
| 23 May 2019 | CNY | 3.73 | 3.73 | 3.6 | 3.61 | 3.61 | -0.1 (-2.70%) | 1,057,600 |
| 22 May 2019 | CNY | 3.71 | 3.74 | 3.63 | 3.71 | 3.71 | 0.0 (0.0%) | 1,389,053 |
| 21 May 2019 | CNY | 3.62 | 3.75 | 3.62 | 3.71 | 3.71 | +0.01 (+0.27%) | 1,520,606 |
| 20 May 2019 | CNY | 3.9 | 3.9 | 3.7 | 3.7 | 3.7 | -0.19 (-4.88%) | 3,258,700 |
| 17 May 2019 | CNY | 4.1 | 4.11 | 3.89 | 3.89 | 3.89 | -0.2 (-4.89%) | 3,987,900 |
| 16 May 2019 | CNY | 4.07 | 4.09 | 4.01 | 4.09 | 4.09 | +0.05 (+1.24%) | 1,789,301 |
| 15 May 2019 | CNY | 4.08 | 4.13 | 4.03 | 4.04 | 4.04 | 0.0 (0.0%) | 2,681,110 |
| 14 May 2019 | CNY | 4.09 | 4.14 | 4.04 | 4.04 | 4.04 | -0.06 (-1.46%) | 1,227,900 |
| 13 May 2019 | CNY | 4.18 | 4.18 | 4.05 | 4.1 | 4.1 | -0.07 (-1.68%) | 1,628,400 |
| 10 May 2019 | CNY | 4.06 | 4.22 | 3.98 | 4.17 | 4.17 | +0.12 (+2.96%) | 2,851,705 |
| 9 May 2019 | CNY | 4.19 | 4.21 | 4.03 | 4.05 | 4.05 | -0.15 (-3.57%) | 3,018,268 |
| 8 May 2019 | CNY | 4.14 | 4.34 | 4.04 | 4.2 | 4.2 | -0.04 (-0.94%) | 2,403,000 |
| 7 May 2019 | CNY | 4.25 | 4.3 | 4.16 | 4.24 | 4.24 | +0.05 (+1.19%) | 3,566,000 |
| 6 May 2019 | CNY | 4.34 | 4.34 | 4.19 | 4.19 | 4.19 | -0.23 (-5.20%) | 2,931,000 |
| 26 Apr 2019 | CNY | 4.58 | 4.79 | 4.4 | 4.42 | 4.42 | -0.21 (-4.54%) | 7,414,132 |
| 25 Apr 2019 | CNY | 4.75 | 4.99 | 4.61 | 4.63 | 4.63 | -0.13 (-2.73%) | 5,371,613 |
| 24 Apr 2019 | CNY | 4.7 | 4.84 | 4.67 | 4.76 | 4.76 | +0.06 (+1.28%) | 3,494,700 |
| 23 Apr 2019 | CNY | 4.9 | 4.9 | 4.69 | 4.7 | 4.7 | -0.24 (-4.86%) | 6,447,392 |
| 22 Apr 2019 | CNY | 5.29 | 5.29 | 4.91 | 4.94 | 4.94 | -0.23 (-4.45%) | 11,000,250 |
| 19 Apr 2019 | CNY | 4.92 | 5.17 | 4.86 | 5.17 | 5.17 | +0.25 (+5.08%) | 13,636,213 |
| 18 Apr 2019 | CNY | 5.29 | 5.29 | 4.81 | 4.92 | 4.92 | -0.12 (-2.38%) | 5,672,041 |
