| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 4.49 | 4.52 | 4.38 | 4.48 | 4.48 | +0.05 (+1.13%) | 1,479,922 |
| 6 Jun 2019 | CNY | 4.52 | 4.59 | 4.43 | 4.43 | 4.43 | -0.1 (-2.21%) | 2,379,237 |
| 5 Jun 2019 | CNY | 4.58 | 4.6 | 4.49 | 4.53 | 4.53 | +0.01 (+0.22%) | 2,358,506 |
| 4 Jun 2019 | CNY | 4.54 | 4.69 | 4.48 | 4.52 | 4.52 | -0.07 (-1.53%) | 2,934,018 |
| 3 Jun 2019 | CNY | 4.73 | 4.74 | 4.54 | 4.59 | 4.59 | -0.15 (-3.16%) | 3,869,052 |
| 31 May 2019 | CNY | 4.7 | 4.78 | 4.69 | 4.74 | 4.74 | +0.01 (+0.21%) | 2,286,924 |
| 30 May 2019 | CNY | 4.78 | 4.78 | 4.64 | 4.73 | 4.73 | -0.06 (-1.25%) | 2,906,018 |
| 29 May 2019 | CNY | 4.75 | 4.81 | 4.75 | 4.79 | 4.79 | +0.03 (+0.63%) | 2,065,375 |
| 28 May 2019 | CNY | 4.76 | 4.85 | 4.73 | 4.76 | 4.76 | 0.0 (0.0%) | 3,229,000 |
| 27 May 2019 | CNY | 4.63 | 4.77 | 4.58 | 4.76 | 4.76 | +0.14 (+3.03%) | 3,918,949 |
| 24 May 2019 | CNY | 4.59 | 4.74 | 4.58 | 4.62 | 4.62 | -0.06 (-1.28%) | 3,901,402 |
| 23 May 2019 | CNY | 4.74 | 4.93 | 4.65 | 4.68 | 4.68 | -0.05 (-1.06%) | 6,465,123 |
| 22 May 2019 | CNY | 4.69 | 4.8 | 4.66 | 4.73 | 4.73 | +0.05 (+1.07%) | 3,952,000 |
| 21 May 2019 | CNY | 4.68 | 4.75 | 4.62 | 4.68 | 4.68 | +0.01 (+0.21%) | 3,264,070 |
| 20 May 2019 | CNY | 4.63 | 4.68 | 4.51 | 4.67 | 4.67 | +0.01 (+0.21%) | 3,491,684 |
| 17 May 2019 | CNY | 4.84 | 4.9 | 4.66 | 4.66 | 4.66 | -0.2 (-4.12%) | 4,455,000 |
| 16 May 2019 | CNY | 4.86 | 4.9 | 4.81 | 4.86 | 4.86 | -0.01 (-0.21%) | 3,865,059 |
| 15 May 2019 | CNY | 4.8 | 4.89 | 4.77 | 4.87 | 4.87 | +0.04 (+0.83%) | 5,091,318 |
| 14 May 2019 | CNY | 4.74 | 4.91 | 4.71 | 4.83 | 4.83 | +0.03 (+0.63%) | 5,070,190 |
| 13 May 2019 | CNY | 4.7 | 4.81 | 4.67 | 4.8 | 4.8 | +0.06 (+1.27%) | 6,031,259 |
| 10 May 2019 | CNY | 4.6 | 4.75 | 4.52 | 4.74 | 4.74 | +0.15 (+3.27%) | 5,666,690 |
| 9 May 2019 | CNY | 4.63 | 4.66 | 4.57 | 4.59 | 4.59 | -0.04 (-0.86%) | 3,544,190 |
| 8 May 2019 | CNY | 4.58 | 4.75 | 4.51 | 4.63 | 4.63 | -0.04 (-0.86%) | 3,657,200 |
| 7 May 2019 | CNY | 4.59 | 4.69 | 4.56 | 4.67 | 4.67 | +0.08 (+1.74%) | 5,395,983 |
| 6 May 2019 | CNY | 4.84 | 4.91 | 4.52 | 4.59 | 4.59 | -0.53 (-10.35%) | 7,379,318 |
| 26 Apr 2019 | CNY | 5.16 | 5.25 | 5.1 | 5.12 | 5.12 | -0.01 (-0.19%) | 6,507,789 |
| 25 Apr 2019 | CNY | 5.44 | 5.46 | 5.11 | 5.13 | 5.13 | -0.34 (-6.22%) | 7,764,103 |
| 24 Apr 2019 | CNY | 5.41 | 5.48 | 5.32 | 5.47 | 5.47 | +0.06 (+1.11%) | 5,028,543 |
| 23 Apr 2019 | CNY | 5.53 | 5.53 | 5.36 | 5.41 | 5.41 | -0.13 (-2.35%) | 5,593,216 |
| 22 Apr 2019 | CNY | 5.62 | 5.7 | 5.51 | 5.54 | 5.54 | -0.09 (-1.60%) | 8,223,594 |
