| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2019 | CNY | 5.35 | 5.35 | 5.1444 | 5.2222 | 5.2222 | -0.111 (-2.08%) | 4,185,462 |
| 27 Jun 2019 | CNY | 5.3333 | 5.4167 | 5.3167 | 5.3333 | 5.3333 | 0.0 (0.0%) | 2,211,480 |
| 26 Jun 2019 | CNY | 5.3333 | 5.3944 | 5.3 | 5.3333 | 5.3333 | -0.017 (-0.31%) | 1,486,980 |
| 25 Jun 2019 | CNY | 5.3944 | 5.4611 | 5.3056 | 5.35 | 5.35 | -0.072 (-1.33%) | 2,292,300 |
| 24 Jun 2019 | CNY | 5.4167 | 5.4944 | 5.3889 | 5.4222 | 5.4222 | -0.033 (-0.61%) | 2,092,507 |
| 21 Jun 2019 | CNY | 5.4333 | 5.5389 | 5.4222 | 5.4556 | 5.4556 | +0.022 (+0.41%) | 3,870,000 |
| 20 Jun 2019 | CNY | 5.3667 | 5.45 | 5.3444 | 5.4333 | 5.4333 | +0.061 (+1.14%) | 3,303,788 |
| 19 Jun 2019 | CNY | 5.3833 | 5.4556 | 5.3667 | 5.3722 | 5.3722 | +0.067 (+1.26%) | 2,996,280 |
| 18 Jun 2019 | CNY | 5.3444 | 5.3722 | 5.2556 | 5.3056 | 5.3056 | -0.028 (-0.52%) | 1,892,885 |
| 17 Jun 2019 | CNY | 5.3222 | 5.3611 | 5.2722 | 5.3333 | 5.3333 | +0.011 (+0.21%) | 1,952,100 |
| 14 Jun 2019 | CNY | 5.4 | 5.4111 | 5.2944 | 5.3222 | 5.3222 | -0.089 (-1.64%) | 3,904,020 |
| 13 Jun 2019 | CNY | 5.4056 | 5.4444 | 5.3167 | 5.4111 | 5.4111 | +0.011 (+0.21%) | 2,788,542 |
| 12 Jun 2019 | CNY | 5.5 | 5.5278 | 5.3833 | 5.4 | 5.4 | -0.1 (-1.82%) | 3,937,320 |
| 11 Jun 2019 | CNY | 5.3667 | 5.6 | 5.3667 | 5.5 | 5.5 | +0.133 (+2.48%) | 7,666,173 |
| 10 Jun 2019 | CNY | 5.1778 | 5.4778 | 5.1 | 5.3667 | 5.3667 | +0.222 (+4.32%) | 6,225,319 |
| 6 Jun 2019 | CNY | 5.2722 | 5.3 | 5.0889 | 5.1444 | 5.1444 | -0.083 (-1.60%) | 3,448,832 |
| 5 Jun 2019 | CNY | 5.1944 | 5.3333 | 5.1944 | 5.2278 | 5.2278 | +0.006 (+0.11%) | 5,175,293 |
| 4 Jun 2019 | CNY | 5.2222 | 5.2611 | 5.1278 | 5.2222 | 5.2222 | 0.0 (0.0%) | 4,566,227 |
| 3 Jun 2019 | CNY | 5.1667 | 5.2222 | 5.1 | 5.2222 | 5.2222 | +0.056 (+1.07%) | 3,824,076 |
| 31 May 2019 | CNY | 5.1722 | 5.1889 | 5.1167 | 5.1667 | 5.1667 | 0.0 (0.0%) | 2,485,575 |
| 30 May 2019 | CNY | 5.15 | 5.2056 | 5.0944 | 5.1667 | 5.1667 | -0.028 (-0.53%) | 2,904,120 |
| 29 May 2019 | CNY | 5.1167 | 5.2444 | 5.0833 | 5.1944 | 5.1944 | +0.105 (+2.07%) | 4,154,940 |
| 28 May 2019 | CNY | 5.0556 | 5.1611 | 5.0389 | 5.0889 | 5.0889 | +0.033 (+0.66%) | 5,165,915 |
| 27 May 2019 | CNY | 5 | 5.0778 | 4.9167 | 5.0556 | 5.0556 | +0.095 (+1.90%) | 4,480,857 |
| 24 May 2019 | CNY | 4.9611 | 5.0833 | 4.9444 | 4.9611 | 4.9611 | -0.1 (-1.98%) | 3,749,400 |
| 23 May 2019 | CNY | 5.1667 | 5.2222 | 5.0556 | 5.0611 | 5.0611 | -0.106 (-2.04%) | 3,058,200 |
| 22 May 2019 | CNY | 5.3278 | 5.3278 | 5.15 | 5.1667 | 5.1667 | -0.105 (-2.00%) | 2,844,000 |
| 21 May 2019 | CNY | 5.15 | 5.3111 | 5.1167 | 5.2722 | 5.2722 | +0.122 (+2.37%) | 3,998,766 |
| 20 May 2019 | CNY | 5.2389 | 5.2722 | 5 | 5.15 | 5.15 | -0.1 (-1.90%) | 5,597,955 |
| 17 May 2019 | CNY | 5.4222 | 5.4556 | 5.2 | 5.25 | 5.25 | -0.211 (-3.87%) | 4,212,687 |
