| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 5.34 | 5.63 | 5.28 | 5.58 | 5.58 | +0.27 (+5.08%) | 39,672,974 |
| 10 Jun 2019 | CNY | 5.11 | 5.38 | 5.08 | 5.31 | 5.31 | +0.25 (+4.94%) | 22,132,089 |
| 6 Jun 2019 | CNY | 5.19 | 5.19 | 5.04 | 5.06 | 5.06 | -0.13 (-2.50%) | 15,087,366 |
| 5 Jun 2019 | CNY | 5.26 | 5.27 | 5.19 | 5.19 | 5.19 | 0.0 (0.0%) | 11,254,528 |
| 4 Jun 2019 | CNY | 5.2 | 5.32 | 5.17 | 5.19 | 5.19 | -0.05 (-0.95%) | 13,766,454 |
| 3 Jun 2019 | CNY | 5.26 | 5.33 | 5.2 | 5.24 | 5.24 | +0.01 (+0.19%) | 17,823,004 |
| 31 May 2019 | CNY | 5.35 | 5.36 | 5.14 | 5.23 | 5.23 | -0.12 (-2.24%) | 20,432,152 |
| 30 May 2019 | CNY | 5.31 | 5.46 | 5.28 | 5.35 | 5.35 | +0.03 (+0.56%) | 20,960,823 |
| 29 May 2019 | CNY | 5.3 | 5.42 | 5.25 | 5.32 | 5.32 | +0.01 (+0.19%) | 17,001,117 |
| 28 May 2019 | CNY | 5.4 | 5.43 | 5.29 | 5.31 | 5.31 | -0.07 (-1.30%) | 18,063,405 |
| 27 May 2019 | CNY | 5.3 | 5.42 | 5.24 | 5.38 | 5.38 | +0.15 (+2.87%) | 25,082,157 |
| 24 May 2019 | CNY | 5.15 | 5.24 | 5.04 | 5.23 | 5.23 | +0.07 (+1.36%) | 18,137,180 |
| 23 May 2019 | CNY | 5.11 | 5.34 | 5.11 | 5.16 | 5.16 | -0.01 (-0.19%) | 22,631,662 |
| 22 May 2019 | CNY | 5.19 | 5.27 | 5.14 | 5.17 | 5.17 | -0.02 (-0.39%) | 16,752,624 |
| 21 May 2019 | CNY | 5.09 | 5.24 | 5.08 | 5.19 | 5.19 | +0.21 (+4.22%) | 24,047,599 |
| 20 May 2019 | CNY | 4.87 | 5.02 | 4.87 | 4.98 | 4.98 | +0.11 (+2.26%) | 17,021,280 |
| 17 May 2019 | CNY | 5.06 | 5.07 | 4.85 | 4.87 | 4.87 | -0.19 (-3.75%) | 16,069,441 |
| 16 May 2019 | CNY | 5.01 | 5.07 | 4.99 | 5.06 | 5.06 | +0.05 (+1.00%) | 12,674,023 |
| 15 May 2019 | CNY | 4.97 | 5.07 | 4.94 | 5.01 | 5.01 | +0.1 (+2.04%) | 13,785,569 |
| 14 May 2019 | CNY | 4.82 | 5 | 4.81 | 4.91 | 4.91 | +0.04 (+0.82%) | 14,359,470 |
| 13 May 2019 | CNY | 4.9 | 4.95 | 4.87 | 4.87 | 4.87 | -0.1 (-2.01%) | 12,970,639 |
| 10 May 2019 | CNY | 4.89 | 5 | 4.73 | 4.97 | 4.97 | +0.11 (+2.26%) | 21,006,031 |
| 9 May 2019 | CNY | 4.87 | 4.94 | 4.85 | 4.86 | 4.86 | -0.02 (-0.41%) | 11,276,720 |
| 8 May 2019 | CNY | 4.8 | 4.94 | 4.75 | 4.88 | 4.88 | 0.0 (0.0%) | 13,840,769 |
| 7 May 2019 | CNY | 4.87 | 4.93 | 4.78 | 4.88 | 4.88 | +0.05 (+1.04%) | 20,724,245 |
| 6 May 2019 | CNY | 5.09 | 5.16 | 4.79 | 4.83 | 4.83 | -0.62 (-11.38%) | 35,855,979 |
| 26 Apr 2019 | CNY | 5.52 | 5.54 | 5.42 | 5.45 | 5.45 | -0.01 (-0.18%) | 20,759,403 |
| 25 Apr 2019 | CNY | 5.66 | 5.77 | 5.45 | 5.46 | 5.46 | -0.24 (-4.21%) | 32,270,806 |
| 24 Apr 2019 | CNY | 5.7 | 5.73 | 5.58 | 5.7 | 5.7 | +0.04 (+0.71%) | 25,253,445 |
| 23 Apr 2019 | CNY | 5.74 | 5.77 | 5.62 | 5.66 | 5.66 | -0.05 (-0.88%) | 27,568,263 |
