| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 5.28 | 5.44 | 5.27 | 5.43 | 5.43 | +0.18 (+3.43%) | 5,572,100 |
| 10 Jun 2019 | CNY | 5.24 | 5.31 | 5.21 | 5.25 | 5.25 | +0.01 (+0.19%) | 2,430,300 |
| 6 Jun 2019 | CNY | 5.45 | 5.45 | 5.12 | 5.24 | 5.24 | -0.19 (-3.50%) | 5,530,100 |
| 5 Jun 2019 | CNY | 5.51 | 5.51 | 5.43 | 5.43 | 5.43 | -0.02 (-0.37%) | 3,311,586 |
| 4 Jun 2019 | CNY | 5.62 | 5.67 | 5.44 | 5.45 | 5.45 | -0.15 (-2.68%) | 4,271,086 |
| 3 Jun 2019 | CNY | 5.65 | 5.71 | 5.56 | 5.6 | 5.6 | -0.04 (-0.71%) | 3,188,393 |
| 31 May 2019 | CNY | 5.68 | 5.72 | 5.62 | 5.64 | 5.64 | -0.03 (-0.53%) | 3,664,424 |
| 30 May 2019 | CNY | 5.65 | 5.78 | 5.64 | 5.67 | 5.67 | -0.09 (-1.56%) | 5,016,093 |
| 29 May 2019 | CNY | 5.62 | 5.98 | 5.58 | 5.76 | 5.76 | +0.03 (+0.52%) | 9,515,793 |
| 28 May 2019 | CNY | 5.95 | 5.96 | 5.71 | 5.73 | 5.73 | +0.1 (+1.78%) | 8,384,300 |
| 27 May 2019 | CNY | 5.55 | 5.65 | 5.49 | 5.63 | 5.63 | +0.1 (+1.81%) | 4,299,900 |
| 24 May 2019 | CNY | 5.56 | 5.62 | 5.51 | 5.53 | 5.53 | -0.06 (-1.07%) | 3,391,300 |
| 23 May 2019 | CNY | 5.77 | 5.77 | 5.55 | 5.59 | 5.59 | -0.24 (-4.12%) | 6,500,074 |
| 22 May 2019 | CNY | 5.7 | 5.96 | 5.55 | 5.83 | 5.83 | +0.17 (+3.00%) | 9,088,365 |
| 21 May 2019 | CNY | 5.64 | 5.71 | 5.57 | 5.66 | 5.66 | +0.05 (+0.89%) | 3,790,786 |
| 20 May 2019 | CNY | 5.68 | 5.69 | 5.47 | 5.61 | 5.61 | -0.13 (-2.26%) | 5,366,201 |
| 17 May 2019 | CNY | 5.89 | 5.96 | 5.68 | 5.74 | 5.74 | -0.26 (-4.33%) | 9,184,300 |
| 16 May 2019 | CNY | 5.97 | 6.18 | 5.95 | 6 | 6 | +0.09 (+1.52%) | 10,726,356 |
| 15 May 2019 | CNY | 5.9 | 5.99 | 5.83 | 5.91 | 5.91 | +0.09 (+1.55%) | 6,686,648 |
| 14 May 2019 | CNY | 5.82 | 5.95 | 5.81 | 5.82 | 5.82 | -0.2 (-3.32%) | 7,773,424 |
| 13 May 2019 | CNY | 5.8 | 6.15 | 5.77 | 6.02 | 6.02 | +0.15 (+2.56%) | 9,632,669 |
| 10 May 2019 | CNY | 5.8 | 5.9 | 5.7 | 5.87 | 5.87 | +0.13 (+2.26%) | 6,648,864 |
| 9 May 2019 | CNY | 5.84 | 5.9 | 5.74 | 5.74 | 5.74 | -0.11 (-1.88%) | 4,363,101 |
| 8 May 2019 | CNY | 5.84 | 5.98 | 5.78 | 5.85 | 5.85 | -0.17 (-2.82%) | 8,223,460 |
| 7 May 2019 | CNY | 5.67 | 6.14 | 5.67 | 6.02 | 6.02 | +0.27 (+4.70%) | 11,994,266 |
| 6 May 2019 | CNY | 5.6 | 5.92 | 5.52 | 5.75 | 5.75 | -0.42 (-6.81%) | 11,756,200 |
| 26 Apr 2019 | CNY | 6.18 | 6.27 | 6.11 | 6.17 | 6.17 | -0.08 (-1.28%) | 9,244,506 |
| 25 Apr 2019 | CNY | 6.59 | 6.64 | 6.19 | 6.25 | 6.25 | -0.45 (-6.72%) | 15,243,653 |
| 24 Apr 2019 | CNY | 6.64 | 6.72 | 6.59 | 6.7 | 6.7 | +0.07 (+1.06%) | 5,916,280 |
| 23 Apr 2019 | CNY | 6.73 | 6.77 | 6.57 | 6.63 | 6.63 | -0.1 (-1.49%) | 8,739,118 |
