| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 4.3 | 4.34 | 4.24 | 4.24 | 4.24 | -0.12 (-2.75%) | 4,130,641 |
| 30 May 2019 | CNY | 4.38 | 4.55 | 4.31 | 4.36 | 4.36 | +0.05 (+1.16%) | 6,554,590 |
| 29 May 2019 | CNY | 4.32 | 4.34 | 4.27 | 4.31 | 4.31 | +0.01 (+0.23%) | 2,057,097 |
| 28 May 2019 | CNY | 4.31 | 4.35 | 4.26 | 4.3 | 4.3 | +0.02 (+0.47%) | 2,966,583 |
| 27 May 2019 | CNY | 4.2 | 4.31 | 4.14 | 4.28 | 4.28 | +0.1 (+2.39%) | 3,461,400 |
| 24 May 2019 | CNY | 4.15 | 4.26 | 4.15 | 4.18 | 4.18 | -0.02 (-0.48%) | 2,625,000 |
| 23 May 2019 | CNY | 4.3 | 4.3 | 4.13 | 4.2 | 4.2 | -0.06 (-1.41%) | 3,207,500 |
| 22 May 2019 | CNY | 4.35 | 4.38 | 4.23 | 4.26 | 4.26 | -0.08 (-1.84%) | 2,538,750 |
| 21 May 2019 | CNY | 4.18 | 4.38 | 4.15 | 4.34 | 4.34 | +0.1 (+2.36%) | 4,364,760 |
| 20 May 2019 | CNY | 4.17 | 4.26 | 4.1 | 4.24 | 4.24 | +0.05 (+1.19%) | 3,772,520 |
| 17 May 2019 | CNY | 4.5 | 4.58 | 4.13 | 4.19 | 4.19 | -0.33 (-7.30%) | 8,417,940 |
| 16 May 2019 | CNY | 4.48 | 4.55 | 4.44 | 4.52 | 4.52 | +0.05 (+1.12%) | 4,351,098 |
| 15 May 2019 | CNY | 4.41 | 4.48 | 4.4 | 4.47 | 4.47 | +0.09 (+2.05%) | 4,172,880 |
| 14 May 2019 | CNY | 4.39 | 4.46 | 4.32 | 4.38 | 4.38 | -0.08 (-1.79%) | 2,516,100 |
| 13 May 2019 | CNY | 4.47 | 4.47 | 4.39 | 4.46 | 4.46 | -0.06 (-1.33%) | 3,511,061 |
| 10 May 2019 | CNY | 4.4 | 4.55 | 4.21 | 4.52 | 4.52 | +0.15 (+3.43%) | 6,046,331 |
| 9 May 2019 | CNY | 4.34 | 4.43 | 4.33 | 4.37 | 4.37 | -0.03 (-0.68%) | 2,625,404 |
| 8 May 2019 | CNY | 4.38 | 4.52 | 4.32 | 4.4 | 4.4 | -0.09 (-2.00%) | 3,782,840 |
| 7 May 2019 | CNY | 4.49 | 4.58 | 4.4 | 4.49 | 4.49 | 0.0 (0.0%) | 5,320,994 |
| 6 May 2019 | CNY | 4.6 | 4.84 | 4.32 | 4.49 | 4.49 | -0.59 (-11.61%) | 7,696,680 |
| 26 Apr 2019 | CNY | 5.06 | 5.21 | 4.88 | 5.08 | 5.08 | +0.02 (+0.40%) | 7,581,322 |
| 25 Apr 2019 | CNY | 5.44 | 5.45 | 4.99 | 5.06 | 5.06 | -0.43 (-7.83%) | 10,544,790 |
| 24 Apr 2019 | CNY | 5.42 | 5.52 | 5.3 | 5.49 | 5.49 | -0.03 (-0.54%) | 12,934,478 |
| 23 Apr 2019 | CNY | 5.25 | 5.6 | 5.19 | 5.52 | 5.52 | +0.32 (+6.15%) | 21,036,881 |
| 22 Apr 2019 | CNY | 5.38 | 5.47 | 5.2 | 5.2 | 5.2 | -0.3 (-5.45%) | 13,124,365 |
| 19 Apr 2019 | CNY | 5.32 | 5.55 | 5.22 | 5.5 | 5.5 | +0.1 (+1.85%) | 17,849,892 |
| 18 Apr 2019 | CNY | 5.69 | 5.97 | 5.38 | 5.4 | 5.4 | -0.21 (-3.74%) | 33,725,165 |
| 17 Apr 2019 | CNY | 5.37 | 5.61 | 5.37 | 5.61 | 5.61 | +0.51 (+10.00%) | 8,102,210 |
| 16 Apr 2019 | CNY | 5.02 | 5.12 | 4.91 | 5.1 | 5.1 | +0.07 (+1.39%) | 6,537,687 |
| 15 Apr 2019 | CNY | 5.15 | 5.2 | 5.03 | 5.03 | 5.03 | -0.05 (-0.98%) | 7,993,000 |
