| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 6.8 | 7.16 | 6.76 | 7.01 | 7.01 | +0.29 (+4.32%) | 9,313,363 |
| 6 Jun 2019 | CNY | 6.79 | 6.99 | 6.7 | 6.72 | 6.72 | -0.07 (-1.03%) | 7,132,796 |
| 5 Jun 2019 | CNY | 6.59 | 6.94 | 6.55 | 6.79 | 6.79 | +0.25 (+3.82%) | 10,834,323 |
| 4 Jun 2019 | CNY | 6.45 | 6.56 | 6.29 | 6.54 | 6.54 | +0.14 (+2.19%) | 7,142,587 |
| 3 Jun 2019 | CNY | 6.45 | 6.52 | 6.32 | 6.4 | 6.4 | -0.05 (-0.78%) | 4,967,267 |
| 31 May 2019 | CNY | 6.31 | 6.49 | 6.22 | 6.45 | 6.45 | +0.06 (+0.94%) | 12,253,142 |
| 30 May 2019 | CNY | 6.03 | 6.39 | 5.99 | 6.39 | 6.39 | +0.36 (+5.97%) | 14,726,452 |
| 29 May 2019 | CNY | 6.02 | 6.11 | 5.97 | 6.03 | 6.03 | +0.01 (+0.17%) | 4,870,600 |
| 28 May 2019 | CNY | 6.09 | 6.19 | 6 | 6.02 | 6.02 | -0.07 (-1.15%) | 6,926,050 |
| 27 May 2019 | CNY | 5.97 | 6.11 | 5.89 | 6.09 | 6.09 | +0.08 (+1.33%) | 7,599,589 |
| 24 May 2019 | CNY | 6.01 | 6.2 | 5.87 | 6.01 | 6.01 | +0.01 (+0.17%) | 6,450,517 |
| 23 May 2019 | CNY | 6.15 | 6.2 | 5.96 | 6 | 6 | -0.12 (-1.96%) | 5,599,500 |
| 22 May 2019 | CNY | 6.32 | 6.32 | 6.05 | 6.12 | 6.12 | -0.21 (-3.32%) | 7,734,171 |
| 21 May 2019 | CNY | 6.1 | 6.38 | 6.09 | 6.33 | 6.33 | +0.22 (+3.60%) | 7,807,500 |
| 20 May 2019 | CNY | 5.95 | 6.19 | 5.72 | 6.11 | 6.11 | +0.2 (+3.38%) | 9,376,140 |
| 17 May 2019 | CNY | 6.5 | 6.53 | 5.84 | 5.91 | 5.91 | -0.58 (-8.94%) | 10,780,750 |
| 16 May 2019 | CNY | 6.43 | 6.64 | 6.39 | 6.49 | 6.49 | +0.06 (+0.93%) | 7,671,205 |
| 15 May 2019 | CNY | 6.36 | 6.45 | 6.29 | 6.43 | 6.43 | +0.16 (+2.55%) | 7,938,571 |
| 14 May 2019 | CNY | 6.12 | 6.38 | 6.12 | 6.27 | 6.27 | -0.01 (-0.16%) | 5,338,650 |
| 13 May 2019 | CNY | 6.28 | 6.39 | 6.2 | 6.28 | 6.28 | -0.14 (-2.18%) | 5,906,900 |
| 10 May 2019 | CNY | 6.27 | 6.43 | 6.07 | 6.42 | 6.42 | +0.19 (+3.05%) | 8,104,627 |
| 9 May 2019 | CNY | 6.2 | 6.32 | 6.11 | 6.23 | 6.23 | +0.04 (+0.65%) | 5,077,095 |
| 8 May 2019 | CNY | 6.07 | 6.4 | 6.05 | 6.19 | 6.19 | -0.04 (-0.64%) | 5,790,675 |
| 7 May 2019 | CNY | 6.32 | 6.46 | 6.08 | 6.23 | 6.23 | -0.05 (-0.80%) | 8,436,266 |
| 6 May 2019 | CNY | 6.67 | 6.67 | 6.28 | 6.28 | 6.28 | -1.03 (-14.09%) | 11,268,771 |
| 26 Apr 2019 | CNY | 7.95 | 7.96 | 7.31 | 7.31 | 7.31 | -0.81 (-9.98%) | 25,533,793 |
| 25 Apr 2019 | CNY | 8.84 | 8.84 | 8.12 | 8.12 | 8.12 | -0.9 (-9.98%) | 24,536,354 |
| 24 Apr 2019 | CNY | 8.73 | 9.11 | 8.63 | 9.02 | 9.02 | +0.34 (+3.92%) | 19,062,405 |
| 23 Apr 2019 | CNY | 9.04 | 9.04 | 8.5 | 8.68 | 8.68 | -0.37 (-4.09%) | 16,763,975 |
| 22 Apr 2019 | CNY | 9.28 | 9.43 | 8.92 | 9.05 | 9.05 | -0.45 (-4.74%) | 22,274,799 |
