| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 5.78 | 5.84 | 5.72 | 5.78 | 5.78 | 0.0 (0.0%) | 1,824,928 |
| 6 Jun 2019 | CNY | 6.06 | 6.06 | 5.67 | 5.78 | 5.78 | -0.22 (-3.67%) | 2,814,331 |
| 5 Jun 2019 | CNY | 6.05 | 6.12 | 5.92 | 6 | 6 | +0.03 (+0.50%) | 2,090,640 |
| 4 Jun 2019 | CNY | 6.18 | 6.25 | 5.91 | 5.97 | 5.97 | -0.21 (-3.40%) | 3,272,894 |
| 3 Jun 2019 | CNY | 6.35 | 6.35 | 6.15 | 6.18 | 6.18 | -0.08 (-1.28%) | 1,941,021 |
| 31 May 2019 | CNY | 6.26 | 6.45 | 6.23 | 6.26 | 6.26 | -0.19 (-2.95%) | 1,819,894 |
| 30 May 2019 | CNY | 6.39 | 6.47 | 6.27 | 6.45 | 6.45 | +0.06 (+0.94%) | 2,171,749 |
| 29 May 2019 | CNY | 6.28 | 6.44 | 6.2 | 6.39 | 6.39 | +0.11 (+1.75%) | 2,176,564 |
| 28 May 2019 | CNY | 6.23 | 6.42 | 6.18 | 6.28 | 6.28 | +0.02 (+0.32%) | 1,909,132 |
| 27 May 2019 | CNY | 6.16 | 6.28 | 6.07 | 6.26 | 6.26 | +0.18 (+2.96%) | 2,210,982 |
| 24 May 2019 | CNY | 6.26 | 6.39 | 6.07 | 6.08 | 6.08 | -0.17 (-2.72%) | 1,898,584 |
| 23 May 2019 | CNY | 6.44 | 6.51 | 6.22 | 6.25 | 6.25 | -0.19 (-2.95%) | 1,743,842 |
| 22 May 2019 | CNY | 6.5 | 6.78 | 6.4 | 6.44 | 6.44 | -0.14 (-2.13%) | 2,289,400 |
| 21 May 2019 | CNY | 6.27 | 6.59 | 6.21 | 6.58 | 6.58 | +0.33 (+5.28%) | 2,500,282 |
| 20 May 2019 | CNY | 6.41 | 6.48 | 6.03 | 6.25 | 6.25 | -0.17 (-2.65%) | 2,920,660 |
| 17 May 2019 | CNY | 6.65 | 6.73 | 6.35 | 6.42 | 6.42 | -0.24 (-3.60%) | 2,445,675 |
| 16 May 2019 | CNY | 6.67 | 6.76 | 6.61 | 6.66 | 6.66 | +0.01 (+0.15%) | 1,675,800 |
| 15 May 2019 | CNY | 6.45 | 6.66 | 6.45 | 6.65 | 6.65 | +0.26 (+4.07%) | 2,681,100 |
| 14 May 2019 | CNY | 6.45 | 6.63 | 6.37 | 6.39 | 6.39 | -0.25 (-3.77%) | 2,454,066 |
| 13 May 2019 | CNY | 6.5 | 6.64 | 6.39 | 6.64 | 6.64 | +0.09 (+1.37%) | 2,654,920 |
| 10 May 2019 | CNY | 6.54 | 6.67 | 6.16 | 6.55 | 6.55 | +0.11 (+1.71%) | 3,633,721 |
| 9 May 2019 | CNY | 6.27 | 6.52 | 6.18 | 6.44 | 6.44 | +0.08 (+1.26%) | 3,212,001 |
| 8 May 2019 | CNY | 6.3 | 6.62 | 6.19 | 6.36 | 6.36 | -0.06 (-0.93%) | 3,815,865 |
| 7 May 2019 | CNY | 6.09 | 6.48 | 5.89 | 6.42 | 6.42 | +0.43 (+7.18%) | 4,890,248 |
| 6 May 2019 | CNY | 6.57 | 6.57 | 5.98 | 5.99 | 5.99 | -1.03 (-14.67%) | 4,049,270 |
| 26 Apr 2019 | CNY | 6.93 | 7.09 | 6.8 | 7.02 | 7.02 | +0.17 (+2.48%) | 3,624,064 |
| 25 Apr 2019 | CNY | 7.28 | 7.36 | 6.7 | 6.85 | 6.85 | -0.47 (-6.42%) | 3,899,201 |
| 24 Apr 2019 | CNY | 7.21 | 7.41 | 7.17 | 7.32 | 7.32 | +0.04 (+0.55%) | 2,458,968 |
| 23 Apr 2019 | CNY | 7.4 | 7.54 | 7.28 | 7.28 | 7.28 | -0.17 (-2.28%) | 2,711,990 |
| 22 Apr 2019 | CNY | 7.52 | 7.63 | 7.42 | 7.45 | 7.45 | -0.08 (-1.06%) | 3,155,724 |
