| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2019 | CNY | 5.56 | 5.56 | 5.38 | 5.39 | 5.39 | -0.14 (-2.53%) | 3,389,820 |
| 5 Jun 2019 | CNY | 5.58 | 5.6 | 5.52 | 5.53 | 5.53 | +0.01 (+0.18%) | 2,648,346 |
| 4 Jun 2019 | CNY | 5.7 | 5.7 | 5.48 | 5.52 | 5.52 | -0.18 (-3.16%) | 4,171,912 |
| 3 Jun 2019 | CNY | 5.7 | 5.76 | 5.65 | 5.7 | 5.7 | 0.0 (0.0%) | 4,486,702 |
| 31 May 2019 | CNY | 5.77 | 5.81 | 5.68 | 5.7 | 5.7 | -0.05 (-0.87%) | 4,699,955 |
| 30 May 2019 | CNY | 5.8 | 5.82 | 5.66 | 5.75 | 5.75 | -0.12 (-2.04%) | 5,779,730 |
| 29 May 2019 | CNY | 5.77 | 5.93 | 5.7 | 5.87 | 5.87 | +0.07 (+1.21%) | 6,858,184 |
| 28 May 2019 | CNY | 5.88 | 6.1 | 5.79 | 5.8 | 5.8 | +0.08 (+1.40%) | 13,335,459 |
| 27 May 2019 | CNY | 5.48 | 5.72 | 5.45 | 5.72 | 5.72 | +0.23 (+4.19%) | 4,602,767 |
| 24 May 2019 | CNY | 5.42 | 5.55 | 5.42 | 5.49 | 5.49 | +0.04 (+0.73%) | 2,711,123 |
| 23 May 2019 | CNY | 5.67 | 5.68 | 5.4 | 5.45 | 5.45 | -0.24 (-4.22%) | 5,001,468 |
| 22 May 2019 | CNY | 5.69 | 5.8 | 5.58 | 5.69 | 5.69 | 0.0 (0.0%) | 4,501,517 |
| 21 May 2019 | CNY | 5.53 | 5.72 | 5.51 | 5.69 | 5.69 | +0.12 (+2.15%) | 3,659,614 |
| 20 May 2019 | CNY | 5.53 | 5.57 | 5.38 | 5.57 | 5.57 | +0.02 (+0.36%) | 4,206,918 |
| 17 May 2019 | CNY | 5.83 | 5.87 | 5.48 | 5.55 | 5.55 | -0.28 (-4.80%) | 5,673,737 |
| 16 May 2019 | CNY | 5.75 | 5.9 | 5.73 | 5.83 | 5.83 | +0.08 (+1.39%) | 4,570,338 |
| 15 May 2019 | CNY | 5.69 | 5.77 | 5.67 | 5.75 | 5.75 | +0.1 (+1.77%) | 4,257,131 |
| 14 May 2019 | CNY | 5.65 | 5.75 | 5.59 | 5.65 | 5.65 | -0.05 (-0.88%) | 3,980,054 |
| 13 May 2019 | CNY | 5.63 | 5.72 | 5.63 | 5.7 | 5.7 | +0.01 (+0.18%) | 3,929,514 |
| 10 May 2019 | CNY | 5.53 | 5.71 | 5.45 | 5.69 | 5.69 | +0.19 (+3.45%) | 6,539,400 |
| 9 May 2019 | CNY | 5.5 | 5.59 | 5.45 | 5.5 | 5.5 | -0.07 (-1.26%) | 4,902,246 |
| 8 May 2019 | CNY | 5.41 | 5.64 | 5.38 | 5.57 | 5.57 | +0.03 (+0.54%) | 5,419,403 |
| 7 May 2019 | CNY | 5.55 | 5.58 | 5.39 | 5.54 | 5.54 | +0.09 (+1.65%) | 5,080,959 |
| 6 May 2019 | CNY | 5.9 | 5.9 | 5.44 | 5.45 | 5.45 | -0.81 (-12.94%) | 8,558,223 |
| 26 Apr 2019 | CNY | 6.34 | 6.37 | 6.21 | 6.26 | 6.26 | +0.01 (+0.16%) | 5,954,679 |
| 25 Apr 2019 | CNY | 6.73 | 6.73 | 6.25 | 6.25 | 6.25 | -0.51 (-7.54%) | 12,272,977 |
| 24 Apr 2019 | CNY | 6.61 | 6.79 | 6.58 | 6.76 | 6.76 | +0.2 (+3.05%) | 8,825,459 |
| 23 Apr 2019 | CNY | 6.83 | 6.93 | 6.48 | 6.56 | 6.56 | -0.3 (-4.37%) | 13,244,783 |
| 22 Apr 2019 | CNY | 7.11 | 7.18 | 6.83 | 6.86 | 6.86 | -0.39 (-5.38%) | 17,473,149 |
| 19 Apr 2019 | CNY | 6.89 | 7.27 | 6.81 | 7.25 | 7.25 | +0.39 (+5.69%) | 19,348,290 |
