| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2019 | CNY | 3.774 | 3.776 | 3.729 | 3.765 | 3.765 | -0.002 (-0.05%) | 5,573,378 |
| 12 Jun 2019 | CNY | 3.824 | 3.824 | 3.76 | 3.767 | 3.767 | -0.033 (-0.87%) | 2,980,700 |
| 11 Jun 2019 | CNY | 3.695 | 3.802 | 3.695 | 3.8 | 3.8 | +0.125 (+3.40%) | 3,204,834 |
| 10 Jun 2019 | CNY | 3.673 | 3.71 | 3.647 | 3.675 | 3.675 | +0.038 (+1.04%) | 3,936,092 |
| 6 Jun 2019 | CNY | 3.661 | 3.673 | 3.629 | 3.637 | 3.637 | -0.028 (-0.76%) | 2,660,237 |
| 5 Jun 2019 | CNY | 3.712 | 3.712 | 3.66 | 3.665 | 3.665 | -0.006 (-0.16%) | 5,351,240 |
| 4 Jun 2019 | CNY | 3.699 | 3.712 | 3.66 | 3.671 | 3.671 | -0.034 (-0.92%) | 2,854,080 |
| 3 Jun 2019 | CNY | 3.711 | 3.75 | 3.68 | 3.705 | 3.705 | +0.004 (+0.11%) | 5,384,818 |
| 31 May 2019 | CNY | 3.712 | 3.745 | 3.694 | 3.701 | 3.701 | -0.01 (-0.27%) | 6,718,788 |
| 30 May 2019 | CNY | 3.75 | 3.75 | 3.671 | 3.711 | 3.711 | -0.01 (-0.27%) | 4,882,166 |
| 29 May 2019 | CNY | 3.726 | 3.759 | 3.698 | 3.721 | 3.721 | +0.007 (+0.19%) | 3,847,540 |
| 28 May 2019 | CNY | 3.716 | 3.749 | 3.693 | 3.714 | 3.714 | +0.017 (+0.46%) | 3,866,006 |
| 27 May 2019 | CNY | 3.653 | 3.717 | 3.616 | 3.697 | 3.697 | +0.044 (+1.20%) | 4,369,840 |
| 24 May 2019 | CNY | 3.653 | 3.691 | 3.643 | 3.653 | 3.653 | +0.003 (+0.08%) | 4,375,594 |
| 23 May 2019 | CNY | 3.71 | 3.71 | 3.647 | 3.65 | 3.65 | -0.061 (-1.64%) | 3,497,094 |
| 22 May 2019 | CNY | 3.738 | 3.739 | 3.69 | 3.711 | 3.711 | -0.007 (-0.19%) | 5,960,794 |
| 21 May 2019 | CNY | 3.677 | 3.755 | 3.677 | 3.718 | 3.718 | +0.047 (+1.28%) | 3,985,536 |
| 20 May 2019 | CNY | 3.712 | 3.712 | 3.65 | 3.671 | 3.671 | -0.042 (-1.13%) | 8,168,600 |
| 17 May 2019 | CNY | 3.8 | 3.809 | 3.703 | 3.713 | 3.713 | -0.097 (-2.55%) | 5,543,975 |
| 16 May 2019 | CNY | 3.781 | 3.816 | 3.766 | 3.81 | 3.81 | +0.026 (+0.69%) | 4,756,685 |
| 15 May 2019 | CNY | 3.736 | 3.806 | 3.734 | 3.784 | 3.784 | +0.084 (+2.27%) | 4,063,973 |
| 14 May 2019 | CNY | 3.715 | 3.75 | 3.684 | 3.7 | 3.7 | -0.025 (-0.67%) | 8,154,752 |
| 13 May 2019 | CNY | 3.757 | 3.757 | 3.707 | 3.725 | 3.725 | -0.07 (-1.84%) | 7,251,900 |
| 10 May 2019 | CNY | 3.695 | 3.796 | 3.645 | 3.795 | 3.795 | +0.137 (+3.75%) | 29,609,911 |
| 9 May 2019 | CNY | 3.71 | 3.722 | 3.638 | 3.658 | 3.658 | -0.069 (-1.85%) | 5,968,845 |
| 8 May 2019 | CNY | 3.731 | 3.786 | 3.701 | 3.727 | 3.727 | -0.042 (-1.11%) | 27,101,300 |
| 7 May 2019 | CNY | 3.77 | 3.79 | 3.73 | 3.769 | 3.769 | +0.04 (+1.07%) | 8,142,255 |
| 6 May 2019 | CNY | 3.88 | 3.88 | 3.697 | 3.729 | 3.729 | -0.232 (-5.86%) | 13,312,327 |
| 26 Apr 2019 | CNY | 4 | 4.005 | 3.951 | 3.961 | 3.961 | -0.048 (-1.20%) | 11,292,298 |
| 25 Apr 2019 | CNY | 4.088 | 4.088 | 4.004 | 4.009 | 4.009 | -0.075 (-1.84%) | 2,642,896 |
