| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 5.52 | 6 | 5.52 | 6 | 6 | +0.55 (+10.09%) | 77,596,977 |
| 6 Jun 2019 | CNY | 5.76 | 5.77 | 5.35 | 5.45 | 5.45 | -0.31 (-5.38%) | 89,705,333 |
| 5 Jun 2019 | CNY | 6 | 6.07 | 5.69 | 5.76 | 5.76 | -0.2 (-3.36%) | 86,763,681 |
| 4 Jun 2019 | CNY | 5.9 | 6.13 | 5.79 | 5.96 | 5.96 | +0.04 (+0.68%) | 99,246,719 |
| 3 Jun 2019 | CNY | 6.15 | 6.17 | 5.52 | 5.92 | 5.92 | -0.21 (-3.43%) | 130,316,549 |
| 31 May 2019 | CNY | 6.15 | 6.35 | 6.02 | 6.13 | 6.13 | -0.01 (-0.16%) | 120,117,103 |
| 30 May 2019 | CNY | 6.06 | 6.29 | 6.05 | 6.14 | 6.14 | +0.03 (+0.49%) | 114,904,953 |
| 29 May 2019 | CNY | 6.16 | 6.23 | 5.97 | 6.11 | 6.11 | -0.12 (-1.93%) | 111,155,188 |
| 28 May 2019 | CNY | 6.28 | 6.33 | 6.13 | 6.23 | 6.23 | +0.02 (+0.32%) | 129,966,319 |
| 27 May 2019 | CNY | 6.02 | 6.28 | 5.9 | 6.21 | 6.21 | +0.28 (+4.72%) | 121,111,019 |
| 24 May 2019 | CNY | 6.33 | 6.39 | 5.8 | 5.93 | 5.93 | -0.41 (-6.47%) | 131,351,138 |
| 23 May 2019 | CNY | 6.8 | 6.88 | 6.29 | 6.34 | 6.34 | -0.65 (-9.30%) | 198,918,972 |
| 22 May 2019 | CNY | 6.73 | 7.16 | 6.65 | 6.99 | 6.99 | +0.16 (+2.34%) | 202,144,309 |
| 21 May 2019 | CNY | 6.71 | 7.09 | 6.65 | 6.83 | 6.83 | +0.01 (+0.15%) | 182,385,829 |
| 20 May 2019 | CNY | 7.18 | 7.19 | 6.61 | 6.82 | 6.82 | -0.36 (-5.01%) | 189,337,585 |
| 17 May 2019 | CNY | 7.3 | 7.55 | 6.9 | 7.18 | 7.18 | -0.49 (-6.39%) | 283,762,471 |
| 16 May 2019 | CNY | 7.63 | 8.11 | 7.1 | 7.67 | 7.67 | +0.04 (+0.52%) | 368,627,828 |
| 15 May 2019 | CNY | 7.2 | 7.98 | 7 | 7.63 | 7.63 | +0.318 (+4.35%) | 408,324,815 |
| 15 May 2019 |
|
|||||||
| 14 May 2019 | CNY | 6.6059 | 7.3118 | 6.4471 | 7.3118 | 7.3118 | +0.665 (+10.00%) | 317,959,921 |
| 13 May 2019 | CNY | 6.6471 | 7.2 | 6.5235 | 6.6471 | 6.6471 | +0.012 (+0.18%) | 335,811,993 |
| 10 May 2019 | CNY | 5.8294 | 6.6353 | 5.7412 | 6.6353 | 6.6353 | +0.606 (+10.05%) | 329,698,421 |
| 9 May 2019 | CNY | 5.6824 | 6.4 | 5.6471 | 6.0294 | 6.0294 | +0.1 (+1.69%) | 256,170,164 |
| 8 May 2019 | CNY | 5.3706 | 6.1235 | 5.2412 | 5.9294 | 5.9294 | +0.365 (+6.55%) | 270,397,508 |
| 7 May 2019 | CNY | 5.4 | 5.6647 | 5.3 | 5.5647 | 5.5647 | +0.371 (+7.14%) | 199,442,692 |
| 6 May 2019 | CNY | 5.2412 | 5.4412 | 5.0882 | 5.1941 | 5.1941 | -1.712 (-24.79%) | 167,284,913 |
| 26 Apr 2019 | CNY | 6.4412 | 6.9059 | 6.3647 | 6.9059 | 6.9059 | +0.629 (+10.03%) | 176,747,118 |
| 25 Apr 2019 | CNY | 6.2765 | 6.2765 | 5.9882 | 6.2765 | 6.2765 | +0.571 (+10.00%) | 229,434,504 |
| 24 Apr 2019 | CNY | 5.2647 | 5.7059 | 5.2588 | 5.7059 | 5.7059 | +0.518 (+9.98%) | 135,580,914 |
| 23 Apr 2019 | CNY | 5.4294 | 5.4294 | 5.1765 | 5.1882 | 5.1882 | -0.341 (-6.17%) | 87,237,194 |
| 22 Apr 2019 | CNY | 5.3294 | 5.7588 | 5.2353 | 5.5294 | 5.5294 | +0.294 (+5.62%) | 148,893,690 |
