| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 3.72 | 3.9 | 3.72 | 3.89 | 3.89 | +0.16 (+4.29%) | 14,777,876 |
| 10 Jun 2019 | CNY | 3.73 | 3.76 | 3.66 | 3.73 | 3.73 | +0.02 (+0.54%) | 8,333,812 |
| 6 Jun 2019 | CNY | 3.73 | 3.75 | 3.68 | 3.71 | 3.71 | -0.01 (-0.27%) | 11,021,991 |
| 5 Jun 2019 | CNY | 3.76 | 3.79 | 3.71 | 3.72 | 3.72 | +0.02 (+0.54%) | 9,579,900 |
| 4 Jun 2019 | CNY | 3.82 | 3.83 | 3.68 | 3.7 | 3.7 | -0.1 (-2.63%) | 12,795,772 |
| 3 Jun 2019 | CNY | 3.93 | 3.95 | 3.74 | 3.8 | 3.8 | -0.12 (-3.06%) | 14,348,306 |
| 31 May 2019 | CNY | 3.95 | 3.99 | 3.92 | 3.92 | 3.92 | -0.03 (-0.76%) | 8,938,072 |
| 30 May 2019 | CNY | 3.98 | 3.99 | 3.88 | 3.95 | 3.95 | -0.06 (-1.50%) | 9,986,265 |
| 29 May 2019 | CNY | 3.98 | 4.03 | 3.97 | 4.01 | 4.01 | +0.03 (+0.75%) | 8,369,082 |
| 28 May 2019 | CNY | 4.02 | 4.05 | 3.96 | 3.98 | 3.98 | -0.04 (-1.00%) | 11,298,900 |
| 27 May 2019 | CNY | 3.9 | 4.02 | 3.87 | 4.02 | 4.02 | +0.12 (+3.08%) | 12,600,703 |
| 24 May 2019 | CNY | 3.89 | 3.95 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 8,673,781 |
| 23 May 2019 | CNY | 4.01 | 4.04 | 3.88 | 3.9 | 3.9 | -0.16 (-3.94%) | 15,577,567 |
| 22 May 2019 | CNY | 4.14 | 4.15 | 4.03 | 4.06 | 4.06 | -0.06 (-1.46%) | 11,565,896 |
| 21 May 2019 | CNY | 4.05 | 4.15 | 4.03 | 4.12 | 4.12 | +0.06 (+1.48%) | 11,117,151 |
| 20 May 2019 | CNY | 4.11 | 4.12 | 3.91 | 4.06 | 4.06 | -0.05 (-1.22%) | 14,365,450 |
| 17 May 2019 | CNY | 4.33 | 4.34 | 4.09 | 4.11 | 4.11 | -0.24 (-5.52%) | 23,715,211 |
| 16 May 2019 | CNY | 4.29 | 4.47 | 4.27 | 4.35 | 4.35 | +0.05 (+1.16%) | 20,955,080 |
| 15 May 2019 | CNY | 4.26 | 4.33 | 4.24 | 4.3 | 4.3 | +0.08 (+1.90%) | 13,300,788 |
| 14 May 2019 | CNY | 4.19 | 4.32 | 4.18 | 4.22 | 4.22 | -0.04 (-0.94%) | 10,724,027 |
| 13 May 2019 | CNY | 4.3 | 4.32 | 4.23 | 4.26 | 4.26 | -0.06 (-1.39%) | 10,491,957 |
| 10 May 2019 | CNY | 4.22 | 4.32 | 4.15 | 4.32 | 4.32 | +0.16 (+3.85%) | 20,441,847 |
| 9 May 2019 | CNY | 4.16 | 4.26 | 4.15 | 4.16 | 4.16 | -0.02 (-0.48%) | 13,477,784 |
| 8 May 2019 | CNY | 4.14 | 4.28 | 4.12 | 4.18 | 4.18 | -0.03 (-0.71%) | 16,681,619 |
| 7 May 2019 | CNY | 4.15 | 4.24 | 4.11 | 4.21 | 4.21 | +0.08 (+1.94%) | 17,604,759 |
| 6 May 2019 | CNY | 4.4 | 4.54 | 4.13 | 4.13 | 4.13 | -0.6 (-12.68%) | 30,444,416 |
| 26 Apr 2019 | CNY | 4.65 | 4.88 | 4.63 | 4.73 | 4.73 | +0.05 (+1.07%) | 22,856,610 |
| 25 Apr 2019 | CNY | 4.95 | 4.96 | 4.66 | 4.68 | 4.68 | -0.29 (-5.84%) | 29,387,728 |
| 24 Apr 2019 | CNY | 4.97 | 5 | 4.79 | 4.97 | 4.97 | +0.01 (+0.20%) | 34,124,044 |
| 23 Apr 2019 | CNY | 5.07 | 5.12 | 4.93 | 4.96 | 4.96 | -0.19 (-3.69%) | 29,494,064 |
