| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 4.08 | 4.09 | 3.97 | 3.99 | 3.99 | -0.11 (-2.68%) | 21,192,166 |
| 30 May 2019 | CNY | 4.19 | 4.28 | 4.05 | 4.1 | 4.1 | +0.05 (+1.23%) | 37,332,721 |
| 29 May 2019 | CNY | 4 | 4.07 | 3.96 | 4.05 | 4.05 | 0.0 (0.0%) | 21,007,296 |
| 28 May 2019 | CNY | 3.96 | 4.18 | 3.93 | 4.05 | 4.05 | +0.09 (+2.27%) | 31,875,233 |
| 27 May 2019 | CNY | 3.83 | 3.96 | 3.79 | 3.96 | 3.96 | +0.13 (+3.39%) | 17,807,167 |
| 24 May 2019 | CNY | 3.83 | 3.86 | 3.77 | 3.83 | 3.83 | +0.01 (+0.26%) | 12,302,998 |
| 23 May 2019 | CNY | 3.96 | 3.96 | 3.8 | 3.82 | 3.82 | -0.14 (-3.54%) | 21,293,940 |
| 22 May 2019 | CNY | 4.07 | 4.1 | 3.91 | 3.96 | 3.96 | -0.14 (-3.41%) | 27,366,300 |
| 21 May 2019 | CNY | 4 | 4.1 | 3.97 | 4.1 | 4.1 | +0.1 (+2.50%) | 20,910,126 |
| 20 May 2019 | CNY | 4.04 | 4.06 | 3.83 | 4 | 4 | -0.01 (-0.25%) | 28,536,020 |
| 17 May 2019 | CNY | 4.38 | 4.43 | 3.97 | 4.01 | 4.01 | -0.39 (-8.86%) | 50,166,786 |
| 16 May 2019 | CNY | 4.38 | 4.45 | 4.34 | 4.4 | 4.4 | -0.02 (-0.45%) | 40,504,760 |
| 15 May 2019 | CNY | 4.3 | 4.47 | 4.18 | 4.42 | 4.42 | +0.19 (+4.49%) | 59,600,674 |
| 14 May 2019 | CNY | 4.39 | 4.54 | 4.16 | 4.23 | 4.23 | -0.24 (-5.37%) | 61,360,220 |
| 13 May 2019 | CNY | 4.65 | 4.65 | 4.38 | 4.47 | 4.47 | -0.36 (-7.45%) | 71,888,095 |
| 10 May 2019 | CNY | 4.67 | 5.16 | 4.6 | 4.83 | 4.83 | +0.07 (+1.47%) | 132,745,478 |
| 9 May 2019 | CNY | 4.79 | 4.79 | 4.62 | 4.76 | 4.76 | +0.41 (+9.43%) | 101,325,024 |
| 8 May 2019 | CNY | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | +0.4 (+10.13%) | 6,448,420 |
| 7 May 2019 | CNY | 3.86 | 4.01 | 3.86 | 3.95 | 3.95 | +0.11 (+2.86%) | 17,135,212 |
| 6 May 2019 | CNY | 4.01 | 4.08 | 3.75 | 3.84 | 3.84 | -0.42 (-9.86%) | 24,780,940 |
| 26 Apr 2019 | CNY | 4.44 | 4.45 | 4.23 | 4.26 | 4.26 | -0.16 (-3.62%) | 26,140,140 |
| 25 Apr 2019 | CNY | 4.68 | 4.83 | 4.38 | 4.42 | 4.42 | -0.45 (-9.24%) | 48,512,503 |
| 24 Apr 2019 | CNY | 4.71 | 4.92 | 4.66 | 4.87 | 4.87 | +0.18 (+3.84%) | 35,540,760 |
| 23 Apr 2019 | CNY | 4.82 | 4.82 | 4.65 | 4.69 | 4.69 | -0.17 (-3.50%) | 29,368,580 |
| 22 Apr 2019 | CNY | 5.08 | 5.09 | 4.8 | 4.86 | 4.86 | -0.21 (-4.14%) | 43,135,290 |
| 19 Apr 2019 | CNY | 5.01 | 5.09 | 4.96 | 5.07 | 5.07 | -0.02 (-0.39%) | 41,007,242 |
| 18 Apr 2019 | CNY | 4.88 | 5.17 | 4.82 | 5.09 | 5.09 | +0.21 (+4.30%) | 66,106,253 |
| 17 Apr 2019 | CNY | 4.79 | 4.98 | 4.77 | 4.88 | 4.88 | +0.1 (+2.09%) | 55,477,215 |
| 16 Apr 2019 | CNY | 4.66 | 4.79 | 4.55 | 4.78 | 4.78 | +0.07 (+1.49%) | 29,456,792 |
| 15 Apr 2019 | CNY | 4.81 | 4.9 | 4.69 | 4.71 | 4.71 | -0.06 (-1.26%) | 33,869,116 |
