| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 4.9 | 5.08 | 4.9 | 5.08 | 5.08 | +0.18 (+3.67%) | 3,673,301 |
| 10 Jun 2019 | CNY | 4.87 | 4.93 | 4.85 | 4.9 | 4.9 | +0.06 (+1.24%) | 1,789,681 |
| 6 Jun 2019 | CNY | 4.97 | 4.99 | 4.82 | 4.84 | 4.84 | -0.13 (-2.62%) | 3,323,177 |
| 5 Jun 2019 | CNY | 5.03 | 5.05 | 4.96 | 4.97 | 4.97 | 0.0 (0.0%) | 2,030,457 |
| 4 Jun 2019 | CNY | 5.07 | 5.07 | 4.95 | 4.97 | 4.97 | -0.12 (-2.36%) | 2,820,303 |
| 3 Jun 2019 | CNY | 5.09 | 5.13 | 4.98 | 5.09 | 5.09 | 0.0 (0.0%) | 2,608,406 |
| 31 May 2019 | CNY | 5.16 | 5.18 | 5.08 | 5.09 | 5.09 | -0.04 (-0.78%) | 2,286,911 |
| 30 May 2019 | CNY | 5.15 | 5.16 | 5.07 | 5.13 | 5.13 | -0.03 (-0.58%) | 2,537,355 |
| 29 May 2019 | CNY | 5.15 | 5.19 | 5.13 | 5.16 | 5.16 | +0.01 (+0.19%) | 2,357,044 |
| 28 May 2019 | CNY | 5.17 | 5.22 | 5.13 | 5.15 | 5.15 | -0.03 (-0.58%) | 3,044,278 |
| 27 May 2019 | CNY | 5.06 | 5.2 | 5.04 | 5.18 | 5.18 | +0.11 (+2.17%) | 3,626,303 |
| 24 May 2019 | CNY | 5.1 | 5.11 | 5 | 5.07 | 5.07 | -0.05 (-0.98%) | 2,647,490 |
| 23 May 2019 | CNY | 5.16 | 5.16 | 5.02 | 5.12 | 5.12 | -0.03 (-0.58%) | 3,099,936 |
| 22 May 2019 | CNY | 5.19 | 5.22 | 5.12 | 5.15 | 5.15 | -0.02 (-0.39%) | 3,101,869 |
| 21 May 2019 | CNY | 5.09 | 5.2 | 5.06 | 5.17 | 5.17 | +0.08 (+1.57%) | 3,430,558 |
| 20 May 2019 | CNY | 5.14 | 5.14 | 4.94 | 5.09 | 5.09 | -0.05 (-0.97%) | 5,263,581 |
| 17 May 2019 | CNY | 5.39 | 5.41 | 5.12 | 5.14 | 5.14 | -0.23 (-4.28%) | 7,339,286 |
| 16 May 2019 | CNY | 5.3 | 5.41 | 5.26 | 5.37 | 5.37 | +0.07 (+1.32%) | 6,677,713 |
| 15 May 2019 | CNY | 5.28 | 5.34 | 5.23 | 5.3 | 5.3 | +0.07 (+1.34%) | 9,291,858 |
| 14 May 2019 | CNY | 5.19 | 5.29 | 5.12 | 5.23 | 5.23 | -0.07 (-1.32%) | 4,731,185 |
| 13 May 2019 | CNY | 5.5 | 5.67 | 5.25 | 5.3 | 5.3 | -0.2 (-3.64%) | 18,480,028 |
| 10 May 2019 | CNY | 5.26 | 5.52 | 5.22 | 5.5 | 5.5 | +0.25 (+4.76%) | 7,411,059 |
| 9 May 2019 | CNY | 5.26 | 5.46 | 5.21 | 5.25 | 5.25 | -0.04 (-0.76%) | 5,544,580 |
| 8 May 2019 | CNY | 5.22 | 5.37 | 5.15 | 5.29 | 5.29 | -0.04 (-0.75%) | 5,090,877 |
| 7 May 2019 | CNY | 5.42 | 5.46 | 5.2 | 5.33 | 5.33 | -0.13 (-2.38%) | 8,389,980 |
| 6 May 2019 | CNY | 5.46 | 5.59 | 5.46 | 5.46 | 5.46 | -0.48 (-8.08%) | 13,996,450 |
| 26 Apr 2019 | CNY | 5.93 | 6.04 | 5.89 | 5.94 | 5.94 | +0.01 (+0.17%) | 6,267,110 |
| 25 Apr 2019 | CNY | 6.29 | 6.29 | 5.91 | 5.93 | 5.93 | -0.38 (-6.02%) | 9,480,902 |
| 24 Apr 2019 | CNY | 6.24 | 6.32 | 6.18 | 6.31 | 6.31 | +0.1 (+1.61%) | 5,130,739 |
| 23 Apr 2019 | CNY | 6.45 | 6.45 | 6.2 | 6.21 | 6.21 | -0.23 (-3.57%) | 7,705,652 |
