| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 5.17 | 5.55 | 5.12 | 5.33 | 5.33 | +0.17 (+3.29%) | 6,973,166 |
| 6 Jun 2019 | CNY | 5.38 | 5.38 | 5.12 | 5.16 | 5.16 | -0.18 (-3.37%) | 8,107,800 |
| 5 Jun 2019 | CNY | 5.37 | 5.43 | 5.27 | 5.34 | 5.34 | +0.03 (+0.56%) | 5,487,718 |
| 4 Jun 2019 | CNY | 5.36 | 5.48 | 5.24 | 5.31 | 5.31 | -0.07 (-1.30%) | 7,186,618 |
| 3 Jun 2019 | CNY | 5.65 | 5.7 | 5.32 | 5.38 | 5.38 | -0.28 (-4.95%) | 11,424,846 |
| 31 May 2019 | CNY | 5.71 | 5.8 | 5.61 | 5.66 | 5.66 | -0.05 (-0.88%) | 8,459,139 |
| 30 May 2019 | CNY | 5.8 | 5.82 | 5.56 | 5.71 | 5.71 | -0.13 (-2.23%) | 14,038,000 |
| 29 May 2019 | CNY | 5.82 | 5.97 | 5.78 | 5.84 | 5.84 | -0.05 (-0.85%) | 10,575,200 |
| 28 May 2019 | CNY | 5.96 | 6.04 | 5.77 | 5.89 | 5.89 | -0.15 (-2.48%) | 17,413,275 |
| 27 May 2019 | CNY | 5.75 | 6.04 | 5.56 | 6.04 | 6.04 | +0.21 (+3.60%) | 21,542,429 |
| 24 May 2019 | CNY | 5.81 | 6.09 | 5.81 | 5.83 | 5.83 | +0.02 (+0.34%) | 21,318,285 |
| 23 May 2019 | CNY | 5.62 | 5.98 | 5.6 | 5.81 | 5.81 | +0.07 (+1.22%) | 21,826,952 |
| 22 May 2019 | CNY | 5.9 | 6.15 | 5.73 | 5.74 | 5.74 | -0.08 (-1.37%) | 42,132,345 |
| 21 May 2019 | CNY | 5.58 | 5.82 | 5.54 | 5.82 | 5.82 | +0.53 (+10.02%) | 11,411,903 |
| 20 May 2019 | CNY | 5.21 | 5.33 | 5.09 | 5.29 | 5.29 | +0.08 (+1.54%) | 9,200,322 |
| 17 May 2019 | CNY | 5.6 | 5.62 | 5.18 | 5.21 | 5.21 | -0.34 (-6.13%) | 12,949,176 |
| 16 May 2019 | CNY | 5.55 | 5.6 | 5.45 | 5.55 | 5.55 | +0.03 (+0.54%) | 10,730,688 |
| 15 May 2019 | CNY | 5.4 | 5.55 | 5.36 | 5.52 | 5.52 | +0.18 (+3.37%) | 10,899,669 |
| 14 May 2019 | CNY | 5.34 | 5.43 | 5.22 | 5.34 | 5.34 | -0.13 (-2.38%) | 9,697,351 |
| 13 May 2019 | CNY | 5.35 | 5.56 | 5.34 | 5.47 | 5.47 | +0.07 (+1.30%) | 13,381,900 |
| 10 May 2019 | CNY | 5.3 | 5.46 | 5.16 | 5.4 | 5.4 | +0.2 (+3.85%) | 15,939,542 |
| 9 May 2019 | CNY | 5.27 | 5.37 | 5.18 | 5.2 | 5.2 | -0.2 (-3.70%) | 11,723,800 |
| 8 May 2019 | CNY | 5.52 | 5.54 | 5.35 | 5.4 | 5.4 | -0.19 (-3.40%) | 21,805,600 |
| 7 May 2019 | CNY | 5.13 | 5.59 | 5.09 | 5.59 | 5.59 | +0.51 (+10.04%) | 20,963,521 |
| 6 May 2019 | CNY | 5.53 | 5.53 | 5.04 | 5.08 | 5.08 | -0.65 (-11.34%) | 14,077,724 |
| 26 Apr 2019 | CNY | 5.84 | 5.88 | 5.63 | 5.73 | 5.73 | -0.06 (-1.04%) | 15,261,330 |
| 25 Apr 2019 | CNY | 6.13 | 6.26 | 5.75 | 5.79 | 5.79 | -0.37 (-6.01%) | 16,221,838 |
| 24 Apr 2019 | CNY | 6.08 | 6.24 | 5.95 | 6.16 | 6.16 | +0.12 (+1.99%) | 12,162,924 |
| 23 Apr 2019 | CNY | 6.2 | 6.26 | 6.01 | 6.04 | 6.04 | -0.17 (-2.74%) | 12,867,809 |
| 22 Apr 2019 | CNY | 6.43 | 6.48 | 6.21 | 6.21 | 6.21 | -0.25 (-3.87%) | 17,013,647 |
