| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 4.79 | 4.92 | 4.74 | 4.87 | 4.87 | +0.13 (+2.74%) | 24,599,190 |
| 6 Jun 2019 | CNY | 4.92 | 4.97 | 4.71 | 4.74 | 4.74 | -0.23 (-4.63%) | 32,785,461 |
| 5 Jun 2019 | CNY | 4.75 | 5.12 | 4.7 | 4.97 | 4.97 | +0.28 (+5.97%) | 53,348,591 |
| 4 Jun 2019 | CNY | 4.91 | 4.92 | 4.64 | 4.69 | 4.69 | -0.24 (-4.87%) | 25,661,062 |
| 3 Jun 2019 | CNY | 4.87 | 5 | 4.7 | 4.93 | 4.93 | +0.03 (+0.61%) | 34,519,405 |
| 31 May 2019 | CNY | 4.89 | 5.03 | 4.81 | 4.9 | 4.9 | -0.01 (-0.20%) | 34,906,906 |
| 30 May 2019 | CNY | 4.93 | 4.97 | 4.76 | 4.91 | 4.91 | -0.12 (-2.39%) | 41,365,579 |
| 29 May 2019 | CNY | 4.7 | 5.26 | 4.61 | 5.03 | 5.03 | +0.16 (+3.29%) | 80,692,640 |
| 28 May 2019 | CNY | 4.6 | 5.07 | 4.58 | 4.87 | 4.87 | +0.26 (+5.64%) | 64,145,081 |
| 27 May 2019 | CNY | 4.45 | 4.62 | 4.4 | 4.61 | 4.61 | +0.22 (+5.01%) | 20,524,112 |
| 24 May 2019 | CNY | 4.52 | 4.6 | 4.36 | 4.39 | 4.39 | -0.17 (-3.73%) | 19,016,712 |
| 23 May 2019 | CNY | 4.78 | 4.89 | 4.5 | 4.56 | 4.56 | -0.26 (-5.39%) | 30,940,109 |
| 22 May 2019 | CNY | 4.94 | 4.97 | 4.74 | 4.82 | 4.82 | -0.21 (-4.17%) | 37,400,160 |
| 21 May 2019 | CNY | 4.87 | 5.1 | 4.7 | 5.03 | 5.03 | +0.09 (+1.82%) | 44,801,588 |
| 20 May 2019 | CNY | 4.77 | 4.97 | 4.67 | 4.94 | 4.94 | +0.13 (+2.70%) | 46,630,112 |
| 17 May 2019 | CNY | 4.72 | 5.08 | 4.55 | 4.81 | 4.81 | 0.0 (0.0%) | 55,877,683 |
| 16 May 2019 | CNY | 4.55 | 4.92 | 4.46 | 4.81 | 4.81 | +0.23 (+5.02%) | 59,080,223 |
| 15 May 2019 | CNY | 4.21 | 4.58 | 4.19 | 4.58 | 4.58 | +0.42 (+10.10%) | 40,916,775 |
| 14 May 2019 | CNY | 4.09 | 4.35 | 4.08 | 4.16 | 4.16 | -0.07 (-1.65%) | 18,501,320 |
| 13 May 2019 | CNY | 4.29 | 4.35 | 4.17 | 4.23 | 4.23 | -0.18 (-4.08%) | 23,188,130 |
| 10 May 2019 | CNY | 4.53 | 4.53 | 4.2 | 4.41 | 4.41 | +0.08 (+1.85%) | 47,369,568 |
| 9 May 2019 | CNY | 3.91 | 4.33 | 3.89 | 4.33 | 4.33 | +0.39 (+9.90%) | 36,443,590 |
| 8 May 2019 | CNY | 3.9 | 4.01 | 3.85 | 3.94 | 3.94 | -0.06 (-1.50%) | 9,449,515 |
| 7 May 2019 | CNY | 4.1 | 4.1 | 3.88 | 4 | 4 | 0.0 (0.0%) | 10,352,804 |
| 6 May 2019 | CNY | 4.11 | 4.24 | 3.88 | 4 | 4 | -0.42 (-9.50%) | 17,552,861 |
| 26 Apr 2019 | CNY | 4.46 | 4.55 | 4.37 | 4.42 | 4.42 | -0.08 (-1.78%) | 10,478,739 |
| 25 Apr 2019 | CNY | 4.65 | 4.72 | 4.49 | 4.5 | 4.5 | -0.19 (-4.05%) | 14,303,070 |
| 24 Apr 2019 | CNY | 4.61 | 4.69 | 4.56 | 4.69 | 4.69 | +0.05 (+1.08%) | 12,484,597 |
| 23 Apr 2019 | CNY | 4.85 | 4.85 | 4.56 | 4.64 | 4.64 | -0.28 (-5.69%) | 25,305,210 |
| 22 Apr 2019 | CNY | 4.9 | 4.96 | 4.85 | 4.92 | 4.92 | +0.08 (+1.65%) | 26,464,557 |
