| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2019 | CNY | 4.14 | 4.22 | 4.04 | 4.14 | 4.14 | -0.04 (-0.96%) | 6,950,759 |
| 31 May 2019 | CNY | 4.2 | 4.28 | 4.16 | 4.18 | 4.18 | -0.03 (-0.71%) | 8,274,880 |
| 30 May 2019 | CNY | 4.2 | 4.28 | 4.11 | 4.21 | 4.21 | -0.12 (-2.77%) | 13,589,674 |
| 29 May 2019 | CNY | 4.43 | 4.51 | 4.32 | 4.33 | 4.33 | -0.03 (-0.69%) | 16,838,247 |
| 28 May 2019 | CNY | 4.3 | 4.46 | 4.28 | 4.36 | 4.36 | +0.03 (+0.69%) | 23,514,860 |
| 27 May 2019 | CNY | 4.06 | 4.38 | 4.04 | 4.33 | 4.33 | -0.16 (-3.56%) | 35,645,667 |
| 24 May 2019 | CNY | 4.95 | 4.97 | 4.46 | 4.49 | 4.49 | -0.24 (-5.07%) | 48,899,942 |
| 23 May 2019 | CNY | 4.33 | 4.73 | 4.25 | 4.73 | 4.73 | +0.43 (+10.00%) | 19,616,213 |
| 22 May 2019 | CNY | 4.22 | 4.35 | 4.22 | 4.3 | 4.3 | +0.04 (+0.94%) | 8,869,700 |
| 21 May 2019 | CNY | 4.25 | 4.32 | 4.17 | 4.26 | 4.26 | +0.06 (+1.43%) | 6,762,484 |
| 20 May 2019 | CNY | 4.13 | 4.22 | 4.09 | 4.2 | 4.2 | +0.07 (+1.69%) | 6,410,280 |
| 17 May 2019 | CNY | 4.35 | 4.41 | 4.09 | 4.13 | 4.13 | -0.22 (-5.06%) | 9,986,319 |
| 16 May 2019 | CNY | 4.3 | 4.42 | 4.3 | 4.35 | 4.35 | +0.03 (+0.69%) | 9,550,968 |
| 15 May 2019 | CNY | 4.33 | 4.44 | 4.27 | 4.32 | 4.32 | +0.06 (+1.41%) | 14,772,225 |
| 14 May 2019 | CNY | 4.2 | 4.32 | 4.15 | 4.26 | 4.26 | -0.08 (-1.84%) | 8,241,300 |
| 13 May 2019 | CNY | 4.3 | 4.49 | 4.26 | 4.34 | 4.34 | 0.0 (0.0%) | 23,939,504 |
| 10 May 2019 | CNY | 4.15 | 4.37 | 4.08 | 4.34 | 4.34 | +0.21 (+5.08%) | 11,423,133 |
| 9 May 2019 | CNY | 4.08 | 4.2 | 4.03 | 4.13 | 4.13 | +0.02 (+0.49%) | 8,121,023 |
| 8 May 2019 | CNY | 4.03 | 4.18 | 3.92 | 4.11 | 4.11 | +0.02 (+0.49%) | 9,192,420 |
| 7 May 2019 | CNY | 4.12 | 4.2 | 4.01 | 4.09 | 4.09 | -0.01 (-0.24%) | 9,185,693 |
| 6 May 2019 | CNY | 4.37 | 4.42 | 4.1 | 4.1 | 4.1 | -0.66 (-13.87%) | 16,073,798 |
| 26 Apr 2019 | CNY | 4.7 | 4.92 | 4.65 | 4.76 | 4.76 | -0.02 (-0.42%) | 14,503,296 |
| 25 Apr 2019 | CNY | 5.18 | 5.2 | 4.76 | 4.78 | 4.78 | -0.5 (-9.47%) | 31,789,740 |
| 24 Apr 2019 | CNY | 5.39 | 5.5 | 5.27 | 5.28 | 5.28 | -0.11 (-2.04%) | 42,092,741 |
| 23 Apr 2019 | CNY | 5.19 | 5.39 | 5.08 | 5.39 | 5.39 | +0.17 (+3.26%) | 33,591,550 |
| 22 Apr 2019 | CNY | 5.39 | 5.4 | 5.15 | 5.22 | 5.22 | -0.14 (-2.61%) | 26,382,512 |
| 19 Apr 2019 | CNY | 5.35 | 5.53 | 5.13 | 5.36 | 5.36 | +0.02 (+0.37%) | 50,612,757 |
| 18 Apr 2019 | CNY | 5.62 | 5.81 | 5.32 | 5.34 | 5.34 | -0.28 (-4.98%) | 77,973,584 |
| 17 Apr 2019 | CNY | 5.09 | 5.62 | 5.05 | 5.62 | 5.62 | +0.51 (+9.98%) | 64,326,299 |
| 16 Apr 2019 | CNY | 4.88 | 5.13 | 4.75 | 5.11 | 5.11 | +0.2 (+4.07%) | 20,026,815 |
