| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 3.09 | 3.12 | 3.04 | 3.07 | 3.07 | -0.03 (-0.97%) | 5,036,929 |
| 30 May 2019 | CNY | 3.16 | 3.16 | 3.07 | 3.1 | 3.1 | -0.07 (-2.21%) | 8,463,215 |
| 29 May 2019 | CNY | 3.07 | 3.19 | 3.07 | 3.17 | 3.17 | +0.1 (+3.26%) | 11,406,330 |
| 28 May 2019 | CNY | 3.06 | 3.1 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 5,895,628 |
| 27 May 2019 | CNY | 3.02 | 3.09 | 2.98 | 3.06 | 3.06 | +0.04 (+1.32%) | 5,631,369 |
| 24 May 2019 | CNY | 3.01 | 3.05 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 2,872,782 |
| 23 May 2019 | CNY | 3.01 | 3.05 | 2.99 | 3 | 3 | -0.03 (-0.99%) | 4,958,452 |
| 22 May 2019 | CNY | 3.1 | 3.1 | 3.02 | 3.03 | 3.03 | -0.06 (-1.94%) | 5,020,428 |
| 21 May 2019 | CNY | 3.01 | 3.1 | 3.01 | 3.09 | 3.09 | +0.05 (+1.64%) | 4,741,716 |
| 20 May 2019 | CNY | 3.06 | 3.06 | 2.99 | 3.04 | 3.04 | -0.02 (-0.65%) | 6,378,004 |
| 17 May 2019 | CNY | 3.19 | 3.19 | 3.03 | 3.06 | 3.06 | -0.11 (-3.47%) | 8,999,305 |
| 16 May 2019 | CNY | 3.14 | 3.18 | 3.11 | 3.17 | 3.17 | +0.04 (+1.28%) | 7,274,453 |
| 15 May 2019 | CNY | 3.1 | 3.14 | 3.09 | 3.13 | 3.13 | +0.05 (+1.62%) | 7,871,621 |
| 14 May 2019 | CNY | 3.12 | 3.16 | 3.08 | 3.08 | 3.08 | -0.07 (-2.22%) | 6,974,188 |
| 13 May 2019 | CNY | 3.14 | 3.2 | 3.13 | 3.15 | 3.15 | -0.03 (-0.94%) | 5,631,956 |
| 10 May 2019 | CNY | 3.16 | 3.21 | 3.08 | 3.18 | 3.18 | +0.06 (+1.92%) | 7,742,497 |
| 9 May 2019 | CNY | 3.15 | 3.17 | 3.11 | 3.12 | 3.12 | 0.0 (0.0%) | 6,251,865 |
| 8 May 2019 | CNY | 3.09 | 3.16 | 3 | 3.12 | 3.12 | -0.02 (-0.64%) | 8,800,007 |
| 7 May 2019 | CNY | 3.1 | 3.16 | 3.08 | 3.14 | 3.14 | +0.06 (+1.95%) | 8,123,884 |
| 6 May 2019 | CNY | 3.3 | 3.3 | 3.06 | 3.08 | 3.08 | -0.37 (-10.72%) | 12,532,321 |
| 26 Apr 2019 | CNY | 3.49 | 3.52 | 3.41 | 3.45 | 3.45 | -0.04 (-1.15%) | 9,309,297 |
| 25 Apr 2019 | CNY | 3.61 | 3.64 | 3.48 | 3.49 | 3.49 | -0.11 (-3.06%) | 12,288,655 |
| 24 Apr 2019 | CNY | 3.66 | 3.67 | 3.52 | 3.6 | 3.6 | -0.05 (-1.37%) | 12,517,108 |
| 23 Apr 2019 | CNY | 3.74 | 3.74 | 3.62 | 3.65 | 3.65 | -0.1 (-2.67%) | 13,924,500 |
| 22 Apr 2019 | CNY | 3.79 | 3.82 | 3.73 | 3.75 | 3.75 | -0.08 (-2.09%) | 10,466,431 |
| 19 Apr 2019 | CNY | 3.81 | 3.83 | 3.75 | 3.83 | 3.83 | +0.02 (+0.52%) | 10,290,791 |
| 18 Apr 2019 | CNY | 3.8 | 3.86 | 3.76 | 3.81 | 3.81 | -0.02 (-0.52%) | 9,668,606 |
| 17 Apr 2019 | CNY | 3.81 | 3.87 | 3.78 | 3.83 | 3.83 | +0.02 (+0.52%) | 12,310,967 |
| 16 Apr 2019 | CNY | 3.78 | 3.81 | 3.68 | 3.81 | 3.81 | +0.03 (+0.79%) | 18,449,372 |
| 15 Apr 2019 | CNY | 3.96 | 3.96 | 3.77 | 3.78 | 3.78 | -0.08 (-2.07%) | 13,574,246 |
