| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 4.05 | 4.17 | 4.03 | 4.14 | 4.14 | +0.11 (+2.73%) | 2,596,500 |
| 6 Jun 2019 | CNY | 4.19 | 4.2 | 3.99 | 4.03 | 4.03 | -0.15 (-3.59%) | 4,300,600 |
| 5 Jun 2019 | CNY | 4.21 | 4.23 | 4.17 | 4.18 | 4.18 | +0.02 (+0.48%) | 1,803,078 |
| 4 Jun 2019 | CNY | 4.3 | 4.3 | 4.14 | 4.16 | 4.16 | -0.1 (-2.35%) | 2,794,079 |
| 3 Jun 2019 | CNY | 4.38 | 4.38 | 4.24 | 4.26 | 4.26 | -0.12 (-2.74%) | 3,078,379 |
| 31 May 2019 | CNY | 4.4 | 4.43 | 4.32 | 4.38 | 4.38 | -0.01 (-0.23%) | 3,969,722 |
| 30 May 2019 | CNY | 4.48 | 4.5 | 4.34 | 4.39 | 4.39 | -0.12 (-2.66%) | 4,293,300 |
| 29 May 2019 | CNY | 4.37 | 4.52 | 4.35 | 4.51 | 4.51 | +0.14 (+3.20%) | 4,428,838 |
| 28 May 2019 | CNY | 4.43 | 4.48 | 4.33 | 4.37 | 4.37 | -0.04 (-0.91%) | 3,881,775 |
| 27 May 2019 | CNY | 4.28 | 4.43 | 4.27 | 4.41 | 4.41 | +0.13 (+3.04%) | 2,800,543 |
| 24 May 2019 | CNY | 4.28 | 4.35 | 4.25 | 4.28 | 4.28 | -0.04 (-0.93%) | 2,970,826 |
| 23 May 2019 | CNY | 4.46 | 4.5 | 4.2 | 4.32 | 4.32 | -0.24 (-5.26%) | 5,570,775 |
| 22 May 2019 | CNY | 4.51 | 4.77 | 4.45 | 4.56 | 4.56 | +0.05 (+1.11%) | 8,559,717 |
| 21 May 2019 | CNY | 4.37 | 4.52 | 4.36 | 4.51 | 4.51 | +0.14 (+3.20%) | 4,022,214 |
| 20 May 2019 | CNY | 4.32 | 4.39 | 4.22 | 4.37 | 4.37 | +0.05 (+1.16%) | 2,744,400 |
| 17 May 2019 | CNY | 4.58 | 4.58 | 4.28 | 4.32 | 4.32 | -0.2 (-4.42%) | 5,326,903 |
| 16 May 2019 | CNY | 4.45 | 4.54 | 4.43 | 4.52 | 4.52 | +0.06 (+1.35%) | 3,324,606 |
| 15 May 2019 | CNY | 4.38 | 4.47 | 4.37 | 4.46 | 4.46 | +0.1 (+2.29%) | 4,027,200 |
| 14 May 2019 | CNY | 4.35 | 4.43 | 4.33 | 4.36 | 4.36 | -0.07 (-1.58%) | 3,515,300 |
| 13 May 2019 | CNY | 4.45 | 4.47 | 4.35 | 4.43 | 4.43 | -0.03 (-0.67%) | 3,605,700 |
| 10 May 2019 | CNY | 4.36 | 4.47 | 4.27 | 4.46 | 4.46 | +0.1 (+2.29%) | 6,279,606 |
| 9 May 2019 | CNY | 4.28 | 4.45 | 4.27 | 4.36 | 4.36 | +0.04 (+0.93%) | 5,228,806 |
| 8 May 2019 | CNY | 4.23 | 4.35 | 4.17 | 4.32 | 4.32 | +0.05 (+1.17%) | 3,625,192 |
| 7 May 2019 | CNY | 4.2 | 4.29 | 4.17 | 4.27 | 4.27 | +0.11 (+2.64%) | 4,498,508 |
| 6 May 2019 | CNY | 4.48 | 4.51 | 4.14 | 4.16 | 4.16 | -0.64 (-13.33%) | 8,457,101 |
| 26 Apr 2019 | CNY | 4.78 | 4.86 | 4.73 | 4.8 | 4.8 | -0.02 (-0.41%) | 6,190,371 |
| 25 Apr 2019 | CNY | 5.2 | 5.21 | 4.8 | 4.82 | 4.82 | -0.36 (-6.95%) | 8,748,498 |
| 24 Apr 2019 | CNY | 5.08 | 5.18 | 5.03 | 5.18 | 5.18 | +0.14 (+2.78%) | 5,476,303 |
| 23 Apr 2019 | CNY | 5.14 | 5.21 | 5.01 | 5.04 | 5.04 | -0.14 (-2.70%) | 7,524,400 |
| 22 Apr 2019 | CNY | 5.36 | 5.39 | 5.1 | 5.18 | 5.18 | -0.15 (-2.81%) | 8,310,841 |
