| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2019 | CNY | 3.56 | 3.63 | 3.46 | 3.61 | 3.61 | +0.08 (+2.27%) | 51,305,772 |
| 19 Jun 2019 | CNY | 3.54 | 3.67 | 3.5 | 3.53 | 3.53 | +0.06 (+1.73%) | 57,930,634 |
| 18 Jun 2019 | CNY | 3.47 | 3.53 | 3.43 | 3.47 | 3.47 | +0.01 (+0.29%) | 37,291,176 |
| 17 Jun 2019 | CNY | 3.55 | 3.61 | 3.42 | 3.46 | 3.46 | -0.17 (-4.68%) | 70,135,266 |
| 14 Jun 2019 | CNY | 3.82 | 3.82 | 3.59 | 3.63 | 3.63 | -0.2 (-5.22%) | 76,584,970 |
| 13 Jun 2019 | CNY | 3.68 | 3.96 | 3.58 | 3.83 | 3.83 | +0.23 (+6.39%) | 93,856,276 |
| 12 Jun 2019 | CNY | 3.69 | 3.75 | 3.59 | 3.6 | 3.6 | -0.19 (-5.01%) | 55,787,542 |
| 11 Jun 2019 | CNY | 3.71 | 3.8 | 3.64 | 3.79 | 3.79 | +0.12 (+3.27%) | 48,137,067 |
| 10 Jun 2019 | CNY | 3.58 | 3.71 | 3.54 | 3.67 | 3.67 | +0.14 (+3.97%) | 51,605,045 |
| 6 Jun 2019 | CNY | 3.86 | 3.87 | 3.52 | 3.53 | 3.53 | -0.27 (-7.11%) | 56,184,448 |
| 5 Jun 2019 | CNY | 3.89 | 3.9 | 3.67 | 3.8 | 3.8 | -0.01 (-0.26%) | 46,383,840 |
| 4 Jun 2019 | CNY | 3.92 | 3.95 | 3.76 | 3.81 | 3.81 | -0.04 (-1.04%) | 47,909,330 |
| 3 Jun 2019 | CNY | 4.12 | 4.17 | 3.77 | 3.85 | 3.85 | -0.25 (-6.10%) | 72,003,371 |
| 31 May 2019 | CNY | 4.16 | 4.22 | 4.09 | 4.1 | 4.1 | -0.02 (-0.49%) | 34,957,800 |
| 30 May 2019 | CNY | 4.26 | 4.33 | 4.02 | 4.12 | 4.12 | -0.05 (-1.20%) | 56,293,327 |
| 29 May 2019 | CNY | 4.07 | 4.25 | 4 | 4.17 | 4.17 | +0.06 (+1.46%) | 69,570,421 |
| 28 May 2019 | CNY | 4.35 | 4.35 | 3.93 | 4.11 | 4.11 | -0.26 (-5.95%) | 101,122,263 |
| 27 May 2019 | CNY | 4.33 | 4.4 | 4.22 | 4.37 | 4.37 | +0.08 (+1.86%) | 43,606,711 |
| 24 May 2019 | CNY | 4.34 | 4.38 | 4.27 | 4.29 | 4.29 | 0.0 (0.0%) | 38,245,395 |
| 23 May 2019 | CNY | 4.45 | 4.5 | 4.28 | 4.29 | 4.29 | -0.22 (-4.88%) | 51,777,549 |
| 22 May 2019 | CNY | 4.69 | 4.73 | 4.41 | 4.51 | 4.51 | -0.07 (-1.53%) | 61,457,620 |
| 21 May 2019 | CNY | 4.44 | 4.64 | 4.39 | 4.58 | 4.58 | +0.21 (+4.81%) | 62,555,144 |
| 20 May 2019 | CNY | 4.65 | 4.66 | 4.21 | 4.37 | 4.37 | -0.31 (-6.62%) | 55,994,665 |
| 17 May 2019 | CNY | 4.87 | 4.9 | 4.51 | 4.68 | 4.68 | -0.22 (-4.49%) | 68,522,587 |
| 16 May 2019 | CNY | 5.04 | 5.04 | 4.88 | 4.9 | 4.9 | -0.14 (-2.78%) | 61,539,607 |
| 15 May 2019 | CNY | 4.98 | 5.15 | 4.92 | 5.04 | 5.04 | +0.08 (+1.61%) | 90,652,241 |
| 14 May 2019 | CNY | 4.85 | 5.15 | 4.81 | 4.96 | 4.96 | +0.23 (+4.86%) | 125,363,957 |
| 13 May 2019 | CNY | 4.75 | 4.82 | 4.67 | 4.73 | 4.73 | -0.12 (-2.47%) | 47,329,065 |
| 10 May 2019 | CNY | 4.69 | 4.93 | 4.51 | 4.85 | 4.85 | +0.2 (+4.30%) | 93,706,448 |
| 9 May 2019 | CNY | 4.58 | 4.83 | 4.5 | 4.65 | 4.65 | +0.08 (+1.75%) | 80,698,048 |
