| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 3.9 | 3.95 | 3.85 | 3.92 | 3.92 | +0.03 (+0.77%) | 20,621,395 |
| 30 May 2019 | CNY | 4.01 | 4.05 | 3.81 | 3.89 | 3.89 | -0.14 (-3.47%) | 28,742,215 |
| 29 May 2019 | CNY | 4.13 | 4.21 | 3.99 | 4.03 | 4.03 | -0.15 (-3.59%) | 34,430,429 |
| 28 May 2019 | CNY | 4.39 | 4.39 | 4.09 | 4.18 | 4.18 | -0.19 (-4.35%) | 33,040,793 |
| 27 May 2019 | CNY | 4.32 | 4.41 | 4.1 | 4.37 | 4.37 | +0.02 (+0.46%) | 20,866,472 |
| 24 May 2019 | CNY | 4.54 | 4.68 | 4.32 | 4.35 | 4.35 | -0.45 (-9.38%) | 33,330,878 |
| 23 May 2019 | CNY | 5.15 | 5.15 | 4.8 | 4.8 | 4.8 | -0.53 (-9.94%) | 16,632,458 |
| 22 May 2019 | CNY | 5.37 | 5.69 | 5.26 | 5.33 | 5.33 | +0.11 (+2.11%) | 52,955,109 |
| 21 May 2019 | CNY | 5.09 | 5.48 | 4.99 | 5.22 | 5.22 | +0.13 (+2.55%) | 43,585,696 |
| 20 May 2019 | CNY | 5 | 5.09 | 4.55 | 5.09 | 5.09 | +0.15 (+3.04%) | 36,992,977 |
| 17 May 2019 | CNY | 5.38 | 5.51 | 4.94 | 4.94 | 4.94 | -0.55 (-10.02%) | 45,517,718 |
| 16 May 2019 | CNY | 5.5 | 5.78 | 5.21 | 5.49 | 5.49 | -0.181 (-3.18%) | 54,940,396 |
| 16 May 2019 |
|
|||||||
| 15 May 2019 | CNY | 5.4235 | 5.8706 | 5.3412 | 5.6706 | 5.6706 | +0.247 (+4.56%) | 62,857,670 |
| 14 May 2019 | CNY | 4.9706 | 5.5824 | 4.9529 | 5.4235 | 5.4235 | +0.247 (+4.77%) | 58,611,639 |
| 13 May 2019 | CNY | 5.5471 | 5.6412 | 5.1177 | 5.1765 | 5.1765 | -0.135 (-2.55%) | 55,039,915 |
| 10 May 2019 | CNY | 5.0647 | 5.3118 | 5.0647 | 5.3118 | 5.3118 | +0.482 (+9.99%) | 38,328,116 |
| 9 May 2019 | CNY | 4.5177 | 4.9118 | 4.5059 | 4.8294 | 4.8294 | +0.265 (+5.80%) | 16,556,085 |
| 8 May 2019 | CNY | 4.3706 | 4.6882 | 4.3706 | 4.5647 | 4.5647 | +0.135 (+3.05%) | 11,464,502 |
| 7 May 2019 | CNY | 4.4118 | 4.5118 | 4.3824 | 4.4294 | 4.4294 | +0.047 (+1.07%) | 8,628,200 |
| 6 May 2019 | CNY | 4.7235 | 4.7412 | 4.3824 | 4.3824 | 4.3824 | -0.5 (-10.24%) | 8,138,581 |
| 26 Apr 2019 | CNY | 4.9177 | 4.9706 | 4.8647 | 4.8824 | 4.8824 | -0.094 (-1.89%) | 7,539,919 |
| 25 Apr 2019 | CNY | 5.1588 | 5.2 | 4.8706 | 4.9765 | 4.9765 | -0.235 (-4.51%) | 12,983,017 |
| 24 Apr 2019 | CNY | 5.2706 | 5.2882 | 5.1235 | 5.2118 | 5.2118 | +0.024 (+0.45%) | 12,074,403 |
| 23 Apr 2019 | CNY | 5.2647 | 5.2824 | 5.0647 | 5.1882 | 5.1882 | -0.076 (-1.45%) | 14,931,997 |
| 22 Apr 2019 | CNY | 5.1706 | 5.3353 | 5.0824 | 5.2647 | 5.2647 | +0.088 (+1.70%) | 17,486,895 |
| 19 Apr 2019 | CNY | 4.8706 | 5.2588 | 4.8353 | 5.1765 | 5.1765 | +0.312 (+6.41%) | 23,990,908 |
| 18 Apr 2019 | CNY | 4.9118 | 4.9412 | 4.8294 | 4.8647 | 4.8647 | -0.029 (-0.60%) | 9,111,767 |
| 17 Apr 2019 | CNY | 4.8471 | 4.9882 | 4.8235 | 4.8941 | 4.8941 | -0.035 (-0.72%) | 15,890,190 |
| 16 Apr 2019 | CNY | 5.1177 | 5.1177 | 4.6765 | 4.9294 | 4.9294 | +0.241 (+5.14%) | 31,139,277 |
| 15 Apr 2019 | CNY | 4.7588 | 4.8588 | 4.6588 | 4.6882 | 4.6882 | +0.006 (+0.12%) | 9,300,050 |
