| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 4.14 | 4.33 | 4.12 | 4.32 | 4.32 | +0.21 (+5.11%) | 3,614,302 |
| 10 Jun 2019 | CNY | 4.05 | 4.13 | 4.05 | 4.11 | 4.11 | +0.01 (+0.24%) | 1,529,140 |
| 6 Jun 2019 | CNY | 4.25 | 4.25 | 4.07 | 4.1 | 4.1 | -0.18 (-4.21%) | 3,105,000 |
| 5 Jun 2019 | CNY | 4.31 | 4.36 | 4.27 | 4.28 | 4.28 | -0.02 (-0.47%) | 1,790,250 |
| 4 Jun 2019 | CNY | 4.45 | 4.45 | 4.26 | 4.3 | 4.3 | -0.11 (-2.49%) | 2,378,210 |
| 3 Jun 2019 | CNY | 4.47 | 4.52 | 4.41 | 4.41 | 4.41 | -0.05 (-1.12%) | 1,890,551 |
| 31 May 2019 | CNY | 4.48 | 4.52 | 4.45 | 4.46 | 4.46 | -0.02 (-0.45%) | 1,643,750 |
| 30 May 2019 | CNY | 4.5 | 4.52 | 4.41 | 4.48 | 4.48 | -0.04 (-0.88%) | 2,228,400 |
| 29 May 2019 | CNY | 4.51 | 4.57 | 4.45 | 4.52 | 4.52 | +0.01 (+0.22%) | 2,054,300 |
| 28 May 2019 | CNY | 4.52 | 4.59 | 4.5 | 4.51 | 4.51 | -0.03 (-0.66%) | 2,656,838 |
| 27 May 2019 | CNY | 4.45 | 4.55 | 4.42 | 4.54 | 4.54 | +0.09 (+2.02%) | 2,845,200 |
| 24 May 2019 | CNY | 4.49 | 4.59 | 4.44 | 4.45 | 4.45 | -0.14 (-3.05%) | 2,938,410 |
| 23 May 2019 | CNY | 4.75 | 4.75 | 4.5 | 4.59 | 4.59 | -0.22 (-4.57%) | 6,820,950 |
| 22 May 2019 | CNY | 4.64 | 5.08 | 4.51 | 4.81 | 4.81 | +0.19 (+4.11%) | 10,104,065 |
| 21 May 2019 | CNY | 4.51 | 4.64 | 4.46 | 4.62 | 4.62 | +0.15 (+3.36%) | 2,730,607 |
| 20 May 2019 | CNY | 4.51 | 4.54 | 4.33 | 4.47 | 4.47 | -0.05 (-1.11%) | 2,871,300 |
| 17 May 2019 | CNY | 4.72 | 4.75 | 4.51 | 4.52 | 4.52 | -0.2 (-4.24%) | 4,307,350 |
| 16 May 2019 | CNY | 4.69 | 4.77 | 4.65 | 4.72 | 4.72 | +0.05 (+1.07%) | 3,580,491 |
| 15 May 2019 | CNY | 4.65 | 4.69 | 4.6 | 4.67 | 4.67 | +0.04 (+0.86%) | 4,013,200 |
| 14 May 2019 | CNY | 4.49 | 4.65 | 4.48 | 4.63 | 4.63 | +0.02 (+0.43%) | 3,233,700 |
| 13 May 2019 | CNY | 4.64 | 4.7 | 4.56 | 4.61 | 4.61 | +0.01 (+0.22%) | 3,315,200 |
| 10 May 2019 | CNY | 4.45 | 4.6 | 4.45 | 4.6 | 4.6 | +0.15 (+3.37%) | 5,812,125 |
| 9 May 2019 | CNY | 4.47 | 4.5 | 4.41 | 4.45 | 4.45 | -0.04 (-0.89%) | 3,465,050 |
| 8 May 2019 | CNY | 4.5 | 4.6 | 4.35 | 4.49 | 4.49 | -0.1 (-2.18%) | 5,610,300 |
| 7 May 2019 | CNY | 4.52 | 4.67 | 4.5 | 4.59 | 4.59 | +0.06 (+1.32%) | 6,625,000 |
| 6 May 2019 | CNY | 4.67 | 4.88 | 4.44 | 4.53 | 4.53 | -0.37 (-7.55%) | 10,489,508 |
| 26 Apr 2019 | CNY | 4.93 | 4.98 | 4.86 | 4.9 | 4.9 | -0.11 (-2.20%) | 6,898,800 |
| 25 Apr 2019 | CNY | 5.27 | 5.32 | 4.99 | 5.01 | 5.01 | -0.33 (-6.18%) | 8,713,551 |
| 24 Apr 2019 | CNY | 5.17 | 5.37 | 5.17 | 5.34 | 5.34 | +0.17 (+3.29%) | 7,583,500 |
| 23 Apr 2019 | CNY | 5.24 | 5.32 | 5.13 | 5.17 | 5.17 | -0.1 (-1.90%) | 6,686,339 |
