| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 6.05 | 6.32 | 6.05 | 6.29 | 6.29 | +0.26 (+4.31%) | 5,665,572 |
| 10 Jun 2019 | CNY | 5.99 | 6.09 | 5.94 | 6.03 | 6.03 | +0.13 (+2.20%) | 2,966,300 |
| 6 Jun 2019 | CNY | 6.05 | 6.08 | 5.9 | 5.9 | 5.9 | -0.2 (-3.28%) | 3,784,762 |
| 5 Jun 2019 | CNY | 6.23 | 6.28 | 6.05 | 6.1 | 6.1 | -0.1 (-1.61%) | 5,140,186 |
| 4 Jun 2019 | CNY | 6.28 | 6.34 | 6.1 | 6.2 | 6.2 | -0.16 (-2.52%) | 4,345,605 |
| 3 Jun 2019 | CNY | 6.45 | 6.45 | 6.06 | 6.36 | 6.36 | -0.09 (-1.40%) | 6,936,652 |
| 31 May 2019 | CNY | 6.37 | 6.46 | 6.3 | 6.45 | 6.45 | +0.06 (+0.94%) | 5,208,547 |
| 30 May 2019 | CNY | 6.42 | 6.45 | 6.26 | 6.39 | 6.39 | +0.01 (+0.16%) | 5,266,535 |
| 29 May 2019 | CNY | 6.45 | 6.53 | 6.36 | 6.38 | 6.38 | -0.05 (-0.78%) | 4,655,311 |
| 28 May 2019 | CNY | 6.38 | 6.55 | 6.33 | 6.43 | 6.43 | +0.07 (+1.10%) | 5,710,015 |
| 27 May 2019 | CNY | 6.21 | 6.4 | 6.16 | 6.36 | 6.36 | +0.17 (+2.75%) | 4,302,962 |
| 24 May 2019 | CNY | 6.25 | 6.38 | 6.17 | 6.19 | 6.19 | -0.15 (-2.37%) | 4,780,020 |
| 23 May 2019 | CNY | 6.83 | 6.84 | 6.26 | 6.34 | 6.34 | -0.61 (-8.78%) | 13,480,507 |
| 22 May 2019 | CNY | 6.7 | 7.01 | 6.63 | 6.95 | 6.95 | +0.21 (+3.12%) | 14,441,697 |
| 21 May 2019 | CNY | 6.69 | 6.87 | 6.55 | 6.74 | 6.74 | +0.08 (+1.20%) | 9,537,683 |
| 20 May 2019 | CNY | 6.82 | 6.89 | 6.56 | 6.66 | 6.66 | -0.1 (-1.48%) | 7,668,500 |
| 17 May 2019 | CNY | 6.92 | 6.97 | 6.62 | 6.76 | 6.76 | -0.22 (-3.15%) | 10,325,312 |
| 16 May 2019 | CNY | 6.89 | 6.98 | 6.78 | 6.98 | 6.98 | -0.1 (-1.41%) | 11,767,064 |
| 15 May 2019 | CNY | 6.84 | 7.15 | 6.7 | 7.08 | 7.08 | +0.3 (+4.42%) | 19,269,578 |
| 14 May 2019 | CNY | 6.5 | 6.78 | 6.45 | 6.78 | 6.78 | +0.19 (+2.88%) | 11,609,396 |
| 13 May 2019 | CNY | 6.48 | 6.67 | 6.34 | 6.59 | 6.59 | +0.11 (+1.70%) | 8,808,671 |
| 10 May 2019 | CNY | 6.34 | 6.55 | 6.18 | 6.48 | 6.48 | +0.2 (+3.18%) | 9,706,305 |
| 9 May 2019 | CNY | 6.1 | 6.38 | 6.1 | 6.28 | 6.28 | +0.08 (+1.29%) | 6,940,894 |
| 8 May 2019 | CNY | 6 | 6.36 | 5.78 | 6.2 | 6.2 | +0.08 (+1.31%) | 8,962,267 |
| 7 May 2019 | CNY | 6.05 | 6.16 | 5.94 | 6.12 | 6.12 | +0.2 (+3.38%) | 7,419,302 |
| 6 May 2019 | CNY | 6.33 | 6.38 | 5.9 | 5.92 | 5.92 | -0.55 (-8.50%) | 10,428,624 |
| 26 Apr 2019 | CNY | 6.46 | 6.68 | 6.42 | 6.47 | 6.47 | -0.04 (-0.61%) | 7,782,420 |
| 25 Apr 2019 | CNY | 7.05 | 7.05 | 6.51 | 6.51 | 6.51 | -0.53 (-7.53%) | 10,965,100 |
| 24 Apr 2019 | CNY | 6.8 | 7.05 | 6.75 | 7.04 | 7.04 | +0.29 (+4.30%) | 10,527,700 |
| 23 Apr 2019 | CNY | 7.09 | 7.11 | 6.75 | 6.75 | 6.75 | -0.37 (-5.20%) | 11,384,222 |
