| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2019 | CNY | 5.32 | 5.32 | 5.17 | 5.23 | 5.23 | -0.09 (-1.69%) | 7,639,714 |
| 29 May 2019 | CNY | 5.33 | 5.41 | 5.32 | 5.32 | 5.32 | -0.06 (-1.12%) | 8,275,687 |
| 28 May 2019 | CNY | 5.47 | 5.5 | 5.38 | 5.38 | 5.38 | -0.09 (-1.65%) | 6,293,098 |
| 27 May 2019 | CNY | 5.38 | 5.5 | 5.3 | 5.47 | 5.47 | +0.05 (+0.92%) | 10,383,474 |
| 24 May 2019 | CNY | 5.21 | 5.42 | 5.21 | 5.42 | 5.42 | +0.16 (+3.04%) | 7,351,552 |
| 23 May 2019 | CNY | 5.31 | 5.38 | 5.24 | 5.26 | 5.26 | -0.11 (-2.05%) | 8,080,409 |
| 22 May 2019 | CNY | 5.44 | 5.47 | 5.34 | 5.37 | 5.37 | -0.05 (-0.92%) | 6,708,462 |
| 21 May 2019 | CNY | 5.32 | 5.5 | 5.32 | 5.42 | 5.42 | +0.1 (+1.88%) | 9,898,902 |
| 20 May 2019 | CNY | 5.34 | 5.4 | 5.21 | 5.32 | 5.32 | 0.0 (0.0%) | 9,083,512 |
| 17 May 2019 | CNY | 5.46 | 5.52 | 5.32 | 5.32 | 5.32 | -0.13 (-2.39%) | 11,463,494 |
| 16 May 2019 | CNY | 5.45 | 5.53 | 5.45 | 5.45 | 5.45 | -0.04 (-0.73%) | 10,427,637 |
| 15 May 2019 | CNY | 5.4 | 5.55 | 5.38 | 5.49 | 5.49 | +0.09 (+1.67%) | 12,824,926 |
| 14 May 2019 | CNY | 5.29 | 5.52 | 5.29 | 5.4 | 5.4 | 0.0 (0.0%) | 8,495,718 |
| 13 May 2019 | CNY | 5.33 | 5.52 | 5.28 | 5.4 | 5.4 | +0.02 (+0.37%) | 15,302,581 |
| 10 May 2019 | CNY | 5.18 | 5.38 | 5.12 | 5.38 | 5.38 | +0.25 (+4.87%) | 15,698,787 |
| 9 May 2019 | CNY | 5.14 | 5.23 | 5.09 | 5.13 | 5.13 | -0.04 (-0.77%) | 12,150,825 |
| 8 May 2019 | CNY | 5.2 | 5.33 | 5.14 | 5.17 | 5.17 | -0.14 (-2.64%) | 11,639,186 |
| 7 May 2019 | CNY | 5.22 | 5.41 | 5.22 | 5.31 | 5.31 | +0.15 (+2.91%) | 20,090,428 |
| 6 May 2019 | CNY | 5.54 | 5.57 | 5.16 | 5.16 | 5.16 | -0.65 (-11.19%) | 20,546,419 |
| 26 Apr 2019 | CNY | 5.81 | 6.01 | 5.8 | 5.81 | 5.81 | -0.19 (-3.17%) | 15,104,054 |
| 25 Apr 2019 | CNY | 6.24 | 6.26 | 5.93 | 6 | 6 | -0.29 (-4.61%) | 15,748,199 |
| 24 Apr 2019 | CNY | 6.11 | 6.37 | 6.11 | 6.29 | 6.29 | +0.14 (+2.28%) | 16,814,287 |
| 23 Apr 2019 | CNY | 6.23 | 6.25 | 6.09 | 6.15 | 6.15 | -0.06 (-0.97%) | 11,820,470 |
| 22 Apr 2019 | CNY | 6.31 | 6.37 | 6.16 | 6.21 | 6.21 | -0.09 (-1.43%) | 14,650,626 |
| 19 Apr 2019 | CNY | 6.21 | 6.39 | 6.21 | 6.3 | 6.3 | -0.1 (-1.56%) | 26,593,668 |
| 18 Apr 2019 | CNY | 6.44 | 6.52 | 6.27 | 6.4 | 6.4 | -0.07 (-1.08%) | 28,386,245 |
| 17 Apr 2019 | CNY | 6.49 | 6.6 | 6.41 | 6.47 | 6.47 | -0.04 (-0.61%) | 16,798,425 |
| 16 Apr 2019 | CNY | 6.4 | 6.57 | 6.25 | 6.51 | 6.51 | -0.03 (-0.46%) | 20,147,497 |
| 15 Apr 2019 | CNY | 6.7 | 6.85 | 6.53 | 6.54 | 6.54 | -0.36 (-5.22%) | 31,358,254 |
| 12 Apr 2019 | CNY | 6.79 | 7.1 | 6.64 | 6.9 | 6.9 | +0.11 (+1.62%) | 43,881,752 |
