| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 3.15 | 3.38 | 3.13 | 3.29 | 3.29 | +0.13 (+4.11%) | 9,566,512 |
| 10 Jun 2019 | CNY | 3.16 | 3.2 | 3.14 | 3.16 | 3.16 | 0.0 (0.0%) | 3,519,808 |
| 6 Jun 2019 | CNY | 3.18 | 3.26 | 3.13 | 3.16 | 3.16 | -0.04 (-1.25%) | 5,092,106 |
| 5 Jun 2019 | CNY | 3.22 | 3.24 | 3.17 | 3.2 | 3.2 | +0.03 (+0.95%) | 4,855,014 |
| 4 Jun 2019 | CNY | 3.27 | 3.27 | 3.15 | 3.17 | 3.17 | -0.08 (-2.46%) | 5,505,245 |
| 3 Jun 2019 | CNY | 3.4 | 3.41 | 3.24 | 3.25 | 3.25 | -0.13 (-3.85%) | 7,622,435 |
| 31 May 2019 | CNY | 3.37 | 3.44 | 3.35 | 3.38 | 3.38 | -0.03 (-0.88%) | 6,282,227 |
| 30 May 2019 | CNY | 3.5 | 3.51 | 3.35 | 3.41 | 3.41 | -0.07 (-2.01%) | 8,519,212 |
| 29 May 2019 | CNY | 3.55 | 3.55 | 3.46 | 3.48 | 3.48 | -0.03 (-0.85%) | 4,191,704 |
| 28 May 2019 | CNY | 3.54 | 3.59 | 3.48 | 3.51 | 3.51 | -0.02 (-0.57%) | 7,446,427 |
| 27 May 2019 | CNY | 3.4 | 3.57 | 3.39 | 3.53 | 3.53 | +0.13 (+3.82%) | 7,333,004 |
| 24 May 2019 | CNY | 3.47 | 3.52 | 3.39 | 3.4 | 3.4 | -0.09 (-2.58%) | 6,312,700 |
| 23 May 2019 | CNY | 3.55 | 3.6 | 3.46 | 3.49 | 3.49 | -0.08 (-2.24%) | 7,195,504 |
| 22 May 2019 | CNY | 3.61 | 3.65 | 3.52 | 3.57 | 3.57 | -0.05 (-1.38%) | 8,799,240 |
| 21 May 2019 | CNY | 3.48 | 3.65 | 3.45 | 3.62 | 3.62 | +0.14 (+4.02%) | 9,639,131 |
| 20 May 2019 | CNY | 3.52 | 3.54 | 3.39 | 3.48 | 3.48 | -0.02 (-0.57%) | 6,465,780 |
| 17 May 2019 | CNY | 3.76 | 3.76 | 3.42 | 3.5 | 3.5 | -0.22 (-5.91%) | 11,774,940 |
| 16 May 2019 | CNY | 3.69 | 3.75 | 3.67 | 3.72 | 3.72 | +0.01 (+0.27%) | 10,268,104 |
| 15 May 2019 | CNY | 3.59 | 3.76 | 3.58 | 3.71 | 3.71 | +0.17 (+4.80%) | 11,777,504 |
| 14 May 2019 | CNY | 3.6 | 3.63 | 3.54 | 3.54 | 3.54 | -0.1 (-2.75%) | 6,391,740 |
| 13 May 2019 | CNY | 3.65 | 3.69 | 3.59 | 3.64 | 3.64 | -0.08 (-2.15%) | 9,024,900 |
| 10 May 2019 | CNY | 3.62 | 3.79 | 3.58 | 3.72 | 3.72 | +0.04 (+1.09%) | 20,864,956 |
| 9 May 2019 | CNY | 3.98 | 3.99 | 3.67 | 3.68 | 3.68 | -0.16 (-4.17%) | 25,866,623 |
| 8 May 2019 | CNY | 3.44 | 3.84 | 3.4 | 3.84 | 3.84 | +0.35 (+10.03%) | 10,470,052 |
| 7 May 2019 | CNY | 3.47 | 3.52 | 3.41 | 3.49 | 3.49 | +0.08 (+2.35%) | 6,987,904 |
| 6 May 2019 | CNY | 3.63 | 3.68 | 3.35 | 3.41 | 3.41 | -0.44 (-11.43%) | 12,122,700 |
| 26 Apr 2019 | CNY | 4.02 | 4.02 | 3.84 | 3.85 | 3.85 | -0.14 (-3.51%) | 10,133,301 |
| 25 Apr 2019 | CNY | 4.21 | 4.22 | 3.91 | 3.99 | 3.99 | -0.24 (-5.67%) | 15,147,520 |
| 24 Apr 2019 | CNY | 4.25 | 4.25 | 4.11 | 4.23 | 4.23 | +0.01 (+0.24%) | 14,774,024 |
| 23 Apr 2019 | CNY | 4.3 | 4.36 | 4.22 | 4.22 | 4.22 | -0.1 (-2.31%) | 9,859,069 |
