| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2019 | CNY | 3.55 | 3.55 | 3.31 | 3.34 | 3.34 | -0.18 (-5.11%) | 19,125,823 |
| 5 Jun 2019 | CNY | 3.65 | 3.7 | 3.52 | 3.52 | 3.52 | -0.11 (-3.03%) | 12,463,899 |
| 4 Jun 2019 | CNY | 3.66 | 3.72 | 3.56 | 3.63 | 3.63 | -0.03 (-0.82%) | 12,620,700 |
| 3 Jun 2019 | CNY | 3.89 | 3.89 | 3.64 | 3.66 | 3.66 | -0.16 (-4.19%) | 15,576,401 |
| 31 May 2019 | CNY | 3.68 | 3.9 | 3.65 | 3.82 | 3.82 | +0.13 (+3.52%) | 25,771,898 |
| 30 May 2019 | CNY | 3.81 | 3.82 | 3.61 | 3.69 | 3.69 | -0.16 (-4.16%) | 22,411,082 |
| 29 May 2019 | CNY | 3.87 | 3.92 | 3.82 | 3.85 | 3.85 | -0.03 (-0.77%) | 10,666,600 |
| 28 May 2019 | CNY | 3.95 | 3.97 | 3.85 | 3.88 | 3.88 | -0.07 (-1.77%) | 11,626,782 |
| 27 May 2019 | CNY | 3.88 | 3.96 | 3.77 | 3.95 | 3.95 | +0.08 (+2.07%) | 12,827,893 |
| 24 May 2019 | CNY | 3.89 | 3.93 | 3.76 | 3.87 | 3.87 | -0.03 (-0.77%) | 11,579,607 |
| 23 May 2019 | CNY | 4.02 | 4.05 | 3.86 | 3.9 | 3.9 | -0.09 (-2.26%) | 15,354,990 |
| 22 May 2019 | CNY | 4.15 | 4.17 | 3.94 | 3.99 | 3.99 | -0.14 (-3.39%) | 17,165,032 |
| 21 May 2019 | CNY | 3.99 | 4.17 | 3.99 | 4.13 | 4.13 | +0.15 (+3.77%) | 15,453,555 |
| 20 May 2019 | CNY | 4.03 | 4.05 | 3.87 | 3.98 | 3.98 | -0.04 (-1.00%) | 18,234,914 |
| 17 May 2019 | CNY | 4.38 | 4.38 | 3.98 | 4.02 | 4.02 | -0.32 (-7.37%) | 24,393,750 |
| 16 May 2019 | CNY | 4.4 | 4.4 | 4.3 | 4.34 | 4.34 | 0.0 (0.0%) | 14,390,076 |
| 15 May 2019 | CNY | 4.32 | 4.37 | 4.29 | 4.34 | 4.34 | +0.06 (+1.40%) | 12,571,016 |
| 14 May 2019 | CNY | 4.25 | 4.37 | 4.15 | 4.28 | 4.28 | +0.04 (+0.94%) | 17,362,945 |
| 13 May 2019 | CNY | 4.38 | 4.42 | 4.22 | 4.24 | 4.24 | -0.17 (-3.85%) | 15,945,746 |
| 10 May 2019 | CNY | 4.35 | 4.43 | 4.22 | 4.41 | 4.41 | +0.1 (+2.32%) | 18,908,428 |
| 9 May 2019 | CNY | 4.37 | 4.45 | 4.27 | 4.31 | 4.31 | -0.06 (-1.37%) | 15,067,397 |
| 8 May 2019 | CNY | 4.35 | 4.48 | 4.25 | 4.37 | 4.37 | -0.08 (-1.80%) | 16,368,072 |
| 7 May 2019 | CNY | 4.32 | 4.57 | 4.32 | 4.45 | 4.45 | +0.13 (+3.01%) | 18,639,118 |
| 6 May 2019 | CNY | 4.55 | 4.68 | 4.26 | 4.32 | 4.32 | -0.43 (-9.05%) | 25,878,701 |
| 26 Apr 2019 | CNY | 5.01 | 5.06 | 4.72 | 4.75 | 4.75 | -0.39 (-7.59%) | 37,693,817 |
| 25 Apr 2019 | CNY | 5.6 | 5.65 | 5.14 | 5.14 | 5.14 | -0.57 (-9.98%) | 45,203,765 |
| 24 Apr 2019 | CNY | 5.64 | 5.72 | 5.55 | 5.71 | 5.71 | +0.08 (+1.42%) | 20,165,275 |
| 23 Apr 2019 | CNY | 5.71 | 5.8 | 5.57 | 5.63 | 5.63 | -0.19 (-3.26%) | 29,437,318 |
| 22 Apr 2019 | CNY | 6.05 | 6.17 | 5.81 | 5.82 | 5.82 | -0.14 (-2.35%) | 37,059,041 |
| 19 Apr 2019 | CNY | 5.89 | 6.04 | 5.88 | 5.96 | 5.96 | +0.06 (+1.02%) | 23,729,801 |
