| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 6.25 | 6.29 | 6.09 | 6.18 | 6.18 | -0.05 (-0.80%) | 6,298,063 |
| 6 Jun 2019 | CNY | 6.27 | 6.4 | 6.12 | 6.23 | 6.23 | -0.07 (-1.11%) | 7,582,136 |
| 5 Jun 2019 | CNY | 6.31 | 6.45 | 6.18 | 6.3 | 6.3 | -0.01 (-0.16%) | 8,112,373 |
| 4 Jun 2019 | CNY | 6.25 | 6.33 | 6.18 | 6.31 | 6.31 | +0.04 (+0.64%) | 5,752,800 |
| 3 Jun 2019 | CNY | 6.07 | 6.33 | 6.05 | 6.27 | 6.27 | +0.15 (+2.45%) | 10,932,739 |
| 31 May 2019 | CNY | 6.04 | 6.29 | 6.03 | 6.12 | 6.12 | +0.03 (+0.49%) | 7,488,839 |
| 30 May 2019 | CNY | 5.93 | 6.09 | 5.82 | 6.09 | 6.09 | +0.2 (+3.40%) | 7,956,903 |
| 29 May 2019 | CNY | 5.72 | 5.92 | 5.65 | 5.89 | 5.89 | +0.19 (+3.33%) | 8,851,416 |
| 28 May 2019 | CNY | 5.53 | 5.78 | 5.5 | 5.7 | 5.7 | +0.21 (+3.83%) | 8,541,604 |
| 27 May 2019 | CNY | 5.35 | 5.52 | 5.28 | 5.49 | 5.49 | +0.15 (+2.81%) | 3,372,816 |
| 24 May 2019 | CNY | 5.36 | 5.44 | 5.28 | 5.34 | 5.34 | -0.05 (-0.93%) | 2,074,000 |
| 23 May 2019 | CNY | 5.34 | 5.5 | 5.3 | 5.39 | 5.39 | +0.03 (+0.56%) | 4,022,393 |
| 22 May 2019 | CNY | 5.37 | 5.42 | 5.32 | 5.36 | 5.36 | -0.01 (-0.19%) | 2,317,449 |
| 21 May 2019 | CNY | 5.27 | 5.41 | 5.26 | 5.37 | 5.37 | +0.07 (+1.32%) | 2,079,500 |
| 20 May 2019 | CNY | 5.24 | 5.36 | 5.18 | 5.3 | 5.3 | +0.01 (+0.19%) | 2,284,800 |
| 17 May 2019 | CNY | 5.49 | 5.54 | 5.28 | 5.29 | 5.29 | -0.21 (-3.82%) | 4,349,500 |
| 16 May 2019 | CNY | 5.49 | 5.53 | 5.45 | 5.5 | 5.5 | 0.0 (0.0%) | 3,347,451 |
| 15 May 2019 | CNY | 5.46 | 5.52 | 5.43 | 5.5 | 5.5 | +0.05 (+0.92%) | 3,032,439 |
| 14 May 2019 | CNY | 5.76 | 5.76 | 5.37 | 5.45 | 5.45 | +0.05 (+0.93%) | 3,909,400 |
| 13 May 2019 | CNY | 5.4 | 5.41 | 5.36 | 5.4 | 5.4 | -0.03 (-0.55%) | 2,282,944 |
| 10 May 2019 | CNY | 5.31 | 5.44 | 5.23 | 5.43 | 5.43 | +0.13 (+2.45%) | 3,849,344 |
| 9 May 2019 | CNY | 5.29 | 5.37 | 5.26 | 5.3 | 5.3 | 0.0 (0.0%) | 2,853,700 |
| 8 May 2019 | CNY | 5.16 | 5.37 | 5.15 | 5.3 | 5.3 | -0.01 (-0.19%) | 3,617,016 |
| 7 May 2019 | CNY | 5.26 | 5.35 | 5.21 | 5.31 | 5.31 | +0.08 (+1.53%) | 3,951,205 |
| 6 May 2019 | CNY | 5.69 | 5.69 | 5.18 | 5.23 | 5.23 | -0.67 (-11.36%) | 8,907,509 |
| 26 Apr 2019 | CNY | 5.96 | 6.04 | 5.9 | 5.9 | 5.9 | -0.08 (-1.34%) | 5,127,205 |
| 25 Apr 2019 | CNY | 6.25 | 6.27 | 5.98 | 5.98 | 5.98 | -0.3 (-4.78%) | 6,940,332 |
| 24 Apr 2019 | CNY | 6.22 | 6.31 | 6.07 | 6.28 | 6.28 | +0.07 (+1.13%) | 7,397,794 |
| 23 Apr 2019 | CNY | 6.45 | 6.45 | 6.17 | 6.21 | 6.21 | -0.28 (-4.31%) | 12,015,396 |
| 22 Apr 2019 | CNY | 6.35 | 6.63 | 6.32 | 6.49 | 6.49 | +0.13 (+2.04%) | 16,786,150 |
