| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2019 | CNY | 3.66 | 3.82 | 3.66 | 3.81 | 3.81 | +0.09 (+2.42%) | 23,146,142 |
| 5 Jun 2019 | CNY | 3.86 | 3.88 | 3.69 | 3.72 | 3.72 | -0.12 (-3.12%) | 19,763,942 |
| 4 Jun 2019 | CNY | 3.82 | 3.92 | 3.78 | 3.84 | 3.84 | +0.07 (+1.86%) | 22,618,071 |
| 3 Jun 2019 | CNY | 3.99 | 4.02 | 3.63 | 3.77 | 3.77 | -0.26 (-6.45%) | 34,169,898 |
| 31 May 2019 | CNY | 4.09 | 4.12 | 4 | 4.03 | 4.03 | -0.02 (-0.49%) | 15,884,000 |
| 30 May 2019 | CNY | 4.13 | 4.14 | 4 | 4.05 | 4.05 | -0.05 (-1.22%) | 19,291,091 |
| 29 May 2019 | CNY | 4.16 | 4.2 | 4.1 | 4.1 | 4.1 | -0.07 (-1.68%) | 18,283,156 |
| 28 May 2019 | CNY | 4.19 | 4.25 | 4.13 | 4.17 | 4.17 | -0.03 (-0.71%) | 27,514,928 |
| 27 May 2019 | CNY | 4.11 | 4.21 | 3.98 | 4.2 | 4.2 | +0.13 (+3.19%) | 25,360,918 |
| 24 May 2019 | CNY | 4.08 | 4.22 | 3.96 | 4.07 | 4.07 | -0.01 (-0.25%) | 32,043,709 |
| 23 May 2019 | CNY | 4.37 | 4.43 | 4.04 | 4.08 | 4.08 | -0.14 (-3.32%) | 33,992,291 |
| 22 May 2019 | CNY | 4.34 | 4.42 | 4.1 | 4.22 | 4.22 | -0.1 (-2.31%) | 41,620,109 |
| 21 May 2019 | CNY | 4.14 | 4.43 | 4.1 | 4.32 | 4.32 | +0.26 (+6.40%) | 45,061,203 |
| 20 May 2019 | CNY | 4.41 | 4.46 | 4.03 | 4.06 | 4.06 | -0.42 (-9.38%) | 49,530,269 |
| 17 May 2019 | CNY | 4.88 | 4.95 | 4.31 | 4.48 | 4.48 | -0.27 (-5.68%) | 68,687,747 |
| 16 May 2019 | CNY | 4.88 | 5.01 | 4.74 | 4.75 | 4.75 | +0.04 (+0.85%) | 51,630,510 |
| 15 May 2019 | CNY | 4.59 | 4.75 | 4.59 | 4.71 | 4.71 | +0.12 (+2.61%) | 42,770,309 |
| 14 May 2019 | CNY | 4.9 | 4.96 | 4.59 | 4.59 | 4.59 | -0.51 (-10%) | 58,096,830 |
| 13 May 2019 | CNY | 5.01 | 5.14 | 4.91 | 5.1 | 5.1 | +0.03 (+0.59%) | 40,110,932 |
| 10 May 2019 | CNY | 4.9 | 5.09 | 4.72 | 5.07 | 5.07 | +0.27 (+5.62%) | 44,855,803 |
| 9 May 2019 | CNY | 5 | 5.12 | 4.77 | 4.8 | 4.8 | -0.15 (-3.03%) | 34,291,000 |
| 8 May 2019 | CNY | 4.87 | 5.22 | 4.78 | 4.95 | 4.95 | -0.07 (-1.39%) | 50,183,800 |
| 7 May 2019 | CNY | 5.12 | 5.25 | 4.85 | 5.02 | 5.02 | +0.11 (+2.24%) | 44,899,727 |
| 6 May 2019 | CNY | 4.95 | 5.47 | 4.91 | 4.91 | 4.91 | -1.81 (-26.93%) | 61,254,410 |
| 26 Apr 2019 | CNY | 6.14 | 6.72 | 6.14 | 6.72 | 6.72 | +0.61 (+9.98%) | 126,214,274 |
| 25 Apr 2019 | CNY | 6.33 | 6.81 | 6.08 | 6.11 | 6.11 | -0.48 (-7.28%) | 85,828,139 |
| 24 Apr 2019 | CNY | 6.33 | 6.78 | 6.21 | 6.59 | 6.59 | +0.37 (+5.95%) | 81,570,696 |
| 23 Apr 2019 | CNY | 6.74 | 6.75 | 6.11 | 6.22 | 6.22 | -0.56 (-8.26%) | 96,742,762 |
| 22 Apr 2019 | CNY | 6.53 | 7.29 | 6.48 | 6.78 | 6.78 | +0.12 (+1.80%) | 146,772,485 |
| 19 Apr 2019 | CNY | 5.87 | 6.66 | 5.8 | 6.66 | 6.66 | +0.61 (+10.08%) | 153,247,396 |
