| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2019 | CNY | 2.43 | 2.46 | 2.35 | 2.36 | 2.36 | -0.09 (-3.67%) | 9,756,900 |
| 31 May 2019 | CNY | 2.45 | 2.51 | 2.43 | 2.45 | 2.45 | 0.0 (0.0%) | 12,168,300 |
| 30 May 2019 | CNY | 2.54 | 2.56 | 2.42 | 2.45 | 2.45 | -0.1 (-3.92%) | 15,029,606 |
| 29 May 2019 | CNY | 2.59 | 2.66 | 2.55 | 2.55 | 2.55 | -0.13 (-4.85%) | 15,156,752 |
| 28 May 2019 | CNY | 2.63 | 2.77 | 2.63 | 2.68 | 2.68 | +0.04 (+1.52%) | 11,978,060 |
| 27 May 2019 | CNY | 2.54 | 2.66 | 2.54 | 2.64 | 2.64 | +0.07 (+2.72%) | 9,133,099 |
| 24 May 2019 | CNY | 2.58 | 2.61 | 2.52 | 2.57 | 2.57 | -0.03 (-1.15%) | 8,728,722 |
| 23 May 2019 | CNY | 2.7 | 2.78 | 2.59 | 2.6 | 2.6 | -0.13 (-4.76%) | 17,548,537 |
| 22 May 2019 | CNY | 2.74 | 2.82 | 2.7 | 2.73 | 2.73 | -0.11 (-3.87%) | 24,541,789 |
| 21 May 2019 | CNY | 2.91 | 2.94 | 2.84 | 2.84 | 2.84 | -0.15 (-5.02%) | 21,753,282 |
| 20 May 2019 | CNY | 3.03 | 3.06 | 2.99 | 2.99 | 2.99 | -0.16 (-5.08%) | 14,234,658 |
| 17 May 2019 | CNY | 3.24 | 3.26 | 3.15 | 3.15 | 3.15 | -0.17 (-5.12%) | 28,622,862 |
| 16 May 2019 | CNY | 3.17 | 3.49 | 3.17 | 3.32 | 3.32 | -0.02 (-0.60%) | 36,914,697 |
| 15 May 2019 | CNY | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.18 (-5.11%) | 495,000 |
| 14 May 2019 | CNY | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.19 (-5.12%) | 196,200 |
| 13 May 2019 | CNY | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.19 (-4.87%) | 213,000 |
| 10 May 2019 | CNY | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 486,100 |
| 9 May 2019 | CNY | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | -0.22 (-5.09%) | 98,300 |
| 8 May 2019 | CNY | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.23 (-5.05%) | 265,700 |
| 7 May 2019 | CNY | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.24 (-5.01%) | 74,300 |
| 6 May 2019 | CNY | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.68 (-12.43%) | 86,000 |
| 26 Apr 2019 | CNY | 5.51 | 5.63 | 5.42 | 5.47 | 5.47 | +0.03 (+0.55%) | 12,629,010 |
| 25 Apr 2019 | CNY | 5.96 | 6.03 | 5.44 | 5.44 | 5.44 | -0.59 (-9.78%) | 18,712,634 |
| 24 Apr 2019 | CNY | 5.9 | 6.05 | 5.86 | 6.03 | 6.03 | +0.13 (+2.20%) | 11,538,700 |
| 23 Apr 2019 | CNY | 6.28 | 6.36 | 5.86 | 5.9 | 5.9 | -0.5 (-7.81%) | 21,720,762 |
| 22 Apr 2019 | CNY | 6.62 | 6.76 | 6.37 | 6.4 | 6.4 | -0.23 (-3.47%) | 19,832,953 |
| 19 Apr 2019 | CNY | 6.73 | 6.76 | 6.53 | 6.63 | 6.63 | -0.15 (-2.21%) | 24,020,893 |
| 18 Apr 2019 | CNY | 6.4 | 6.78 | 6.33 | 6.78 | 6.78 | +0.28 (+4.31%) | 30,913,420 |
| 17 Apr 2019 | CNY | 6.26 | 6.7 | 6.21 | 6.5 | 6.5 | +0.18 (+2.85%) | 24,998,300 |
| 16 Apr 2019 | CNY | 6.38 | 6.38 | 6.06 | 6.32 | 6.32 | -0.17 (-2.62%) | 25,503,289 |
