| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 6.17 | 6.45 | 6.09 | 6.32 | 6.32 | +0.2 (+3.27%) | 8,135,115 |
| 10 Jun 2019 | CNY | 6.2 | 6.26 | 6.08 | 6.12 | 6.12 | -0.08 (-1.29%) | 2,759,673 |
| 6 Jun 2019 | CNY | 6.32 | 6.35 | 6.09 | 6.2 | 6.2 | -0.15 (-2.36%) | 5,324,327 |
| 5 Jun 2019 | CNY | 6.48 | 6.55 | 6.33 | 6.35 | 6.35 | -0.16 (-2.46%) | 4,541,227 |
| 4 Jun 2019 | CNY | 6.44 | 6.89 | 6.4 | 6.51 | 6.51 | +0.07 (+1.09%) | 10,771,125 |
| 3 Jun 2019 | CNY | 6.36 | 6.55 | 6.36 | 6.44 | 6.44 | +0.04 (+0.63%) | 3,740,200 |
| 31 May 2019 | CNY | 6.37 | 6.43 | 6.27 | 6.4 | 6.4 | +0.09 (+1.43%) | 3,478,500 |
| 30 May 2019 | CNY | 6.18 | 6.36 | 6.13 | 6.31 | 6.31 | +0.13 (+2.10%) | 3,287,900 |
| 29 May 2019 | CNY | 6.21 | 6.25 | 6.17 | 6.18 | 6.18 | -0.07 (-1.12%) | 2,117,600 |
| 28 May 2019 | CNY | 6.28 | 6.4 | 6.21 | 6.25 | 6.25 | -0.04 (-0.64%) | 2,860,425 |
| 27 May 2019 | CNY | 6.13 | 6.39 | 6 | 6.29 | 6.29 | +0.03 (+0.48%) | 4,417,979 |
| 24 May 2019 | CNY | 6.09 | 6.32 | 6.09 | 6.26 | 6.26 | -0.04 (-0.63%) | 2,136,000 |
| 23 May 2019 | CNY | 6.33 | 6.4 | 6.21 | 6.3 | 6.3 | -0.03 (-0.47%) | 2,158,000 |
| 22 May 2019 | CNY | 6.46 | 6.5 | 6.26 | 6.33 | 6.33 | -0.14 (-2.16%) | 2,239,100 |
| 21 May 2019 | CNY | 6.45 | 6.53 | 6.32 | 6.47 | 6.47 | +0.05 (+0.78%) | 2,291,400 |
| 20 May 2019 | CNY | 6.57 | 6.57 | 6.25 | 6.42 | 6.42 | -0.12 (-1.83%) | 4,491,800 |
| 17 May 2019 | CNY | 6.9 | 6.99 | 6.3 | 6.54 | 6.54 | -0.35 (-5.08%) | 10,960,779 |
| 16 May 2019 | CNY | 7.16 | 7.23 | 6.78 | 6.89 | 6.89 | -0.31 (-4.31%) | 15,306,353 |
| 15 May 2019 | CNY | 7.05 | 7.36 | 6.96 | 7.2 | 7.2 | +0.17 (+2.42%) | 16,042,157 |
| 14 May 2019 | CNY | 6.63 | 7.28 | 6.55 | 7.03 | 7.03 | +0.34 (+5.08%) | 12,527,079 |
| 13 May 2019 | CNY | 6.55 | 6.8 | 6.43 | 6.69 | 6.69 | +0.04 (+0.60%) | 5,365,083 |
| 10 May 2019 | CNY | 6.16 | 6.67 | 6.1 | 6.65 | 6.65 | +0.4 (+6.40%) | 8,862,366 |
| 9 May 2019 | CNY | 6.33 | 6.44 | 6.18 | 6.25 | 6.25 | -0.14 (-2.19%) | 4,597,439 |
| 8 May 2019 | CNY | 6.01 | 6.68 | 5.9 | 6.39 | 6.39 | +0.19 (+3.06%) | 7,835,395 |
| 7 May 2019 | CNY | 6.11 | 6.38 | 5.8 | 6.2 | 6.2 | +0.11 (+1.81%) | 7,496,528 |
| 6 May 2019 | CNY | 6.6 | 6.6 | 6.09 | 6.09 | 6.09 | -0.97 (-13.74%) | 6,187,200 |
| 26 Apr 2019 | CNY | 7.34 | 7.36 | 7 | 7.06 | 7.06 | -0.57 (-7.47%) | 14,326,800 |
| 25 Apr 2019 | CNY | 7.66 | 7.94 | 7.51 | 7.63 | 7.63 | 0.0 (0.0%) | 12,586,700 |
| 24 Apr 2019 | CNY | 7.37 | 7.69 | 7.37 | 7.63 | 7.63 | +0.23 (+3.11%) | 6,994,993 |
| 23 Apr 2019 | CNY | 7.68 | 7.73 | 7.4 | 7.4 | 7.4 | -0.33 (-4.27%) | 7,079,600 |
