| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 3.45 | 3.53 | 3.44 | 3.51 | 3.51 | +0.05 (+1.45%) | 10,503,561 |
| 30 May 2019 | CNY | 3.43 | 3.47 | 3.42 | 3.46 | 3.46 | +0.02 (+0.58%) | 12,016,704 |
| 29 May 2019 | CNY | 3.41 | 3.48 | 3.4 | 3.44 | 3.44 | +0.03 (+0.88%) | 10,293,800 |
| 28 May 2019 | CNY | 3.4 | 3.47 | 3.38 | 3.41 | 3.41 | +0.03 (+0.89%) | 10,848,251 |
| 27 May 2019 | CNY | 3.35 | 3.4 | 3.28 | 3.38 | 3.38 | +0.06 (+1.81%) | 9,489,768 |
| 24 May 2019 | CNY | 3.28 | 3.39 | 3.26 | 3.32 | 3.32 | +0.02 (+0.61%) | 8,543,148 |
| 23 May 2019 | CNY | 3.35 | 3.37 | 3.27 | 3.3 | 3.3 | -0.09 (-2.65%) | 9,568,936 |
| 22 May 2019 | CNY | 3.41 | 3.47 | 3.36 | 3.39 | 3.39 | -0.04 (-1.17%) | 9,138,215 |
| 21 May 2019 | CNY | 3.43 | 3.47 | 3.37 | 3.43 | 3.43 | +0.01 (+0.29%) | 10,619,400 |
| 20 May 2019 | CNY | 3.35 | 3.43 | 3.21 | 3.42 | 3.42 | +0.07 (+2.09%) | 15,463,367 |
| 17 May 2019 | CNY | 3.52 | 3.53 | 3.31 | 3.35 | 3.35 | -0.16 (-4.56%) | 17,525,153 |
| 16 May 2019 | CNY | 3.54 | 3.55 | 3.49 | 3.51 | 3.51 | -0.04 (-1.13%) | 11,978,644 |
| 15 May 2019 | CNY | 3.51 | 3.59 | 3.5 | 3.55 | 3.55 | +0.05 (+1.43%) | 19,825,117 |
| 14 May 2019 | CNY | 3.5 | 3.6 | 3.48 | 3.5 | 3.5 | -0.01 (-0.28%) | 12,574,855 |
| 13 May 2019 | CNY | 3.42 | 3.53 | 3.41 | 3.51 | 3.51 | +0.03 (+0.86%) | 14,170,320 |
| 10 May 2019 | CNY | 3.42 | 3.54 | 3.33 | 3.48 | 3.48 | +0.11 (+3.26%) | 21,952,804 |
| 9 May 2019 | CNY | 3.37 | 3.43 | 3.35 | 3.37 | 3.37 | -0.01 (-0.30%) | 14,868,638 |
| 8 May 2019 | CNY | 3.4 | 3.49 | 3.31 | 3.38 | 3.38 | -0.14 (-3.98%) | 26,860,410 |
| 7 May 2019 | CNY | 3.7 | 3.74 | 3.39 | 3.52 | 3.52 | -0.13 (-3.56%) | 44,896,691 |
| 6 May 2019 | CNY | 3.92 | 4.02 | 3.65 | 3.65 | 3.65 | -0.23 (-5.93%) | 53,775,198 |
| 26 Apr 2019 | CNY | 3.73 | 3.92 | 3.73 | 3.88 | 3.88 | +0.12 (+3.19%) | 25,900,238 |
| 25 Apr 2019 | CNY | 3.85 | 3.94 | 3.75 | 3.76 | 3.76 | -0.08 (-2.08%) | 25,154,825 |
| 24 Apr 2019 | CNY | 3.74 | 3.86 | 3.72 | 3.84 | 3.84 | +0.09 (+2.40%) | 19,039,535 |
| 23 Apr 2019 | CNY | 3.77 | 3.78 | 3.71 | 3.75 | 3.75 | 0.0 (0.0%) | 13,065,882 |
| 22 Apr 2019 | CNY | 3.72 | 3.82 | 3.7 | 3.75 | 3.75 | +0.02 (+0.54%) | 14,990,772 |
| 19 Apr 2019 | CNY | 3.78 | 3.79 | 3.68 | 3.73 | 3.73 | -0.04 (-1.06%) | 16,030,228 |
| 18 Apr 2019 | CNY | 3.82 | 3.83 | 3.76 | 3.77 | 3.77 | -0.07 (-1.82%) | 13,498,710 |
| 17 Apr 2019 | CNY | 3.76 | 3.9 | 3.73 | 3.84 | 3.84 | +0.07 (+1.86%) | 21,117,895 |
| 16 Apr 2019 | CNY | 3.68 | 3.78 | 3.65 | 3.77 | 3.77 | +0.09 (+2.45%) | 16,145,429 |
| 15 Apr 2019 | CNY | 3.77 | 3.8 | 3.66 | 3.68 | 3.68 | -0.06 (-1.60%) | 18,195,619 |
