| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 4.92 | 5 | 4.91 | 4.99 | 4.99 | +0.08 (+1.63%) | 1,157,785 |
| 6 Jun 2019 | CNY | 5.12 | 5.12 | 4.88 | 4.91 | 4.91 | -0.17 (-3.35%) | 2,092,620 |
| 5 Jun 2019 | CNY | 5.17 | 5.18 | 5.07 | 5.08 | 5.08 | -0.02 (-0.39%) | 1,553,790 |
| 4 Jun 2019 | CNY | 5.16 | 5.3 | 5.05 | 5.1 | 5.1 | -0.07 (-1.35%) | 1,918,877 |
| 3 Jun 2019 | CNY | 5.27 | 5.32 | 5.11 | 5.17 | 5.17 | -0.1 (-1.90%) | 1,773,547 |
| 31 May 2019 | CNY | 5.23 | 5.4 | 5.22 | 5.27 | 5.27 | +0.01 (+0.19%) | 1,800,500 |
| 30 May 2019 | CNY | 5.28 | 5.32 | 5.15 | 5.26 | 5.26 | -0.04 (-0.75%) | 1,748,139 |
| 29 May 2019 | CNY | 5.28 | 5.36 | 5.25 | 5.3 | 5.3 | +0.03 (+0.57%) | 1,684,300 |
| 28 May 2019 | CNY | 5.26 | 5.35 | 5.22 | 5.27 | 5.27 | +0.03 (+0.57%) | 1,598,635 |
| 27 May 2019 | CNY | 5.11 | 5.26 | 5.08 | 5.24 | 5.24 | +0.17 (+3.35%) | 1,593,532 |
| 24 May 2019 | CNY | 5.08 | 5.14 | 5.06 | 5.07 | 5.07 | -0.03 (-0.59%) | 1,147,264 |
| 23 May 2019 | CNY | 5.24 | 5.28 | 5.09 | 5.1 | 5.1 | -0.19 (-3.59%) | 1,560,480 |
| 22 May 2019 | CNY | 5.29 | 5.37 | 5.2 | 5.29 | 5.29 | -0.04 (-0.75%) | 1,541,490 |
| 21 May 2019 | CNY | 5.13 | 5.34 | 5.13 | 5.33 | 5.33 | +0.11 (+2.11%) | 1,508,270 |
| 20 May 2019 | CNY | 5.29 | 5.29 | 5.1 | 5.22 | 5.22 | -0.01 (-0.19%) | 1,448,259 |
| 17 May 2019 | CNY | 5.49 | 5.49 | 5.17 | 5.23 | 5.23 | -0.23 (-4.21%) | 2,103,719 |
| 16 May 2019 | CNY | 5.41 | 5.49 | 5.4 | 5.46 | 5.46 | +0.05 (+0.92%) | 1,466,931 |
| 15 May 2019 | CNY | 5.35 | 5.43 | 5.35 | 5.41 | 5.41 | +0.09 (+1.69%) | 1,581,551 |
| 14 May 2019 | CNY | 5.37 | 5.42 | 5.31 | 5.32 | 5.32 | -0.07 (-1.30%) | 1,304,300 |
| 13 May 2019 | CNY | 5.33 | 5.43 | 5.33 | 5.39 | 5.39 | +0.01 (+0.19%) | 1,552,871 |
| 10 May 2019 | CNY | 5.32 | 5.45 | 5.21 | 5.38 | 5.38 | +0.12 (+2.28%) | 2,141,264 |
| 9 May 2019 | CNY | 5.22 | 5.34 | 5.16 | 5.26 | 5.26 | +0.01 (+0.19%) | 1,464,520 |
| 8 May 2019 | CNY | 5.17 | 5.32 | 5.1 | 5.25 | 5.25 | +0.06 (+1.16%) | 1,708,920 |
| 7 May 2019 | CNY | 5.09 | 5.25 | 5.09 | 5.19 | 5.19 | +0.12 (+2.37%) | 1,618,237 |
| 6 May 2019 | CNY | 5.4 | 5.46 | 5.05 | 5.07 | 5.07 | -0.7 (-12.13%) | 2,892,012 |
| 26 Apr 2019 | CNY | 5.88 | 5.9 | 5.76 | 5.77 | 5.77 | -0.15 (-2.53%) | 2,457,962 |
| 25 Apr 2019 | CNY | 6.2 | 6.24 | 5.87 | 5.92 | 5.92 | -0.27 (-4.36%) | 3,188,172 |
| 24 Apr 2019 | CNY | 6.1 | 6.19 | 6.07 | 6.19 | 6.19 | +0.08 (+1.31%) | 2,278,786 |
| 23 Apr 2019 | CNY | 6.27 | 6.28 | 6.06 | 6.11 | 6.11 | -0.16 (-2.55%) | 3,101,537 |
| 22 Apr 2019 | CNY | 6.45 | 6.45 | 6.26 | 6.27 | 6.27 | -0.14 (-2.18%) | 2,850,060 |
