| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2019 | CNY | 3.23 | 3.28 | 3.21 | 3.22 | 3.22 | -0.03 (-0.92%) | 6,936,800 |
| 28 May 2019 | CNY | 3.28 | 3.34 | 3.24 | 3.25 | 3.25 | -0.03 (-0.91%) | 12,432,500 |
| 27 May 2019 | CNY | 3.3 | 3.31 | 3.16 | 3.28 | 3.28 | -0.04 (-1.20%) | 15,438,608 |
| 24 May 2019 | CNY | 3.28 | 3.32 | 3.21 | 3.32 | 3.32 | -0.02 (-0.60%) | 12,685,723 |
| 23 May 2019 | CNY | 3.38 | 3.42 | 3.23 | 3.34 | 3.34 | -0.08 (-2.34%) | 22,071,500 |
| 22 May 2019 | CNY | 3.41 | 3.47 | 3.36 | 3.42 | 3.42 | -0.03 (-0.87%) | 17,898,800 |
| 21 May 2019 | CNY | 3.4 | 3.57 | 3.22 | 3.45 | 3.45 | +0.04 (+1.17%) | 21,309,104 |
| 20 May 2019 | CNY | 3.55 | 3.78 | 3.32 | 3.41 | 3.41 | -0.04 (-1.16%) | 34,900,704 |
| 17 May 2019 | CNY | 3.56 | 3.68 | 3.41 | 3.45 | 3.45 | -0.13 (-3.63%) | 34,085,900 |
| 16 May 2019 | CNY | 3.48 | 3.8 | 3.46 | 3.58 | 3.58 | +0.12 (+3.47%) | 43,327,800 |
| 15 May 2019 | CNY | 3.36 | 3.52 | 3.34 | 3.46 | 3.46 | +0.12 (+3.59%) | 20,592,469 |
| 14 May 2019 | CNY | 3.23 | 3.34 | 3.2 | 3.34 | 3.34 | +0.02 (+0.60%) | 12,480,524 |
| 13 May 2019 | CNY | 3.36 | 3.38 | 3.3 | 3.32 | 3.32 | -0.05 (-1.48%) | 9,868,286 |
| 10 May 2019 | CNY | 3.27 | 3.38 | 3.22 | 3.37 | 3.37 | +0.12 (+3.69%) | 32,381,614 |
| 9 May 2019 | CNY | 3.17 | 3.28 | 3.15 | 3.25 | 3.25 | +0.05 (+1.56%) | 18,165,164 |
| 8 May 2019 | CNY | 3.14 | 3.28 | 3.07 | 3.2 | 3.2 | +0.01 (+0.31%) | 17,674,664 |
| 7 May 2019 | CNY | 3.12 | 3.24 | 3.12 | 3.19 | 3.19 | +0.07 (+2.24%) | 16,936,234 |
| 6 May 2019 | CNY | 3.31 | 3.34 | 3.06 | 3.12 | 3.12 | -0.53 (-14.52%) | 38,325,507 |
| 26 Apr 2019 | CNY | 3.71 | 3.75 | 3.63 | 3.65 | 3.65 | -0.08 (-2.14%) | 21,030,516 |
| 25 Apr 2019 | CNY | 3.93 | 3.95 | 3.73 | 3.73 | 3.73 | -0.22 (-5.57%) | 29,332,800 |
| 24 Apr 2019 | CNY | 3.9 | 3.97 | 3.87 | 3.95 | 3.95 | +0.05 (+1.28%) | 20,509,100 |
| 23 Apr 2019 | CNY | 4.06 | 4.07 | 3.88 | 3.9 | 3.9 | -0.15 (-3.70%) | 28,539,531 |
| 22 Apr 2019 | CNY | 4.06 | 4.11 | 4.03 | 4.05 | 4.05 | -0.06 (-1.46%) | 21,489,400 |
| 19 Apr 2019 | CNY | 4.07 | 4.14 | 4.02 | 4.11 | 4.11 | +0.03 (+0.74%) | 27,557,416 |
| 18 Apr 2019 | CNY | 4.18 | 4.24 | 4.06 | 4.08 | 4.08 | -0.12 (-2.86%) | 42,271,102 |
| 17 Apr 2019 | CNY | 4.11 | 4.25 | 4.05 | 4.2 | 4.2 | +0.08 (+1.94%) | 56,884,988 |
| 16 Apr 2019 | CNY | 4.01 | 4.12 | 3.96 | 4.12 | 4.12 | +0.06 (+1.48%) | 47,820,727 |
| 15 Apr 2019 | CNY | 4.09 | 4.26 | 4.06 | 4.06 | 4.06 | -0.09 (-2.17%) | 61,378,704 |
| 12 Apr 2019 | CNY | 4.4 | 4.4 | 4.12 | 4.15 | 4.15 | -0.38 (-8.39%) | 147,755,752 |
| 11 Apr 2019 | CNY | 4.25 | 4.53 | 4.19 | 4.53 | 4.53 | +0.41 (+9.95%) | 211,659,300 |
