| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 4.92 | 4.93 | 4.82 | 4.83 | 4.83 | -0.09 (-1.83%) | 9,852,790 |
| 30 May 2019 | CNY | 4.83 | 4.95 | 4.83 | 4.92 | 4.92 | +0.09 (+1.86%) | 10,238,852 |
| 29 May 2019 | CNY | 4.82 | 4.88 | 4.79 | 4.83 | 4.83 | -0.01 (-0.21%) | 6,559,961 |
| 28 May 2019 | CNY | 4.84 | 4.89 | 4.8 | 4.84 | 4.84 | 0.0 (0.0%) | 7,949,190 |
| 27 May 2019 | CNY | 4.76 | 4.87 | 4.72 | 4.84 | 4.84 | +0.08 (+1.68%) | 8,686,859 |
| 24 May 2019 | CNY | 4.71 | 4.77 | 4.7 | 4.76 | 4.76 | +0.05 (+1.06%) | 5,555,303 |
| 23 May 2019 | CNY | 4.76 | 4.81 | 4.7 | 4.71 | 4.71 | -0.09 (-1.88%) | 5,498,400 |
| 22 May 2019 | CNY | 4.86 | 4.86 | 4.76 | 4.8 | 4.8 | -0.05 (-1.03%) | 5,479,150 |
| 21 May 2019 | CNY | 4.78 | 4.89 | 4.78 | 4.85 | 4.85 | +0.06 (+1.25%) | 7,938,380 |
| 20 May 2019 | CNY | 4.74 | 4.8 | 4.66 | 4.79 | 4.79 | +0.03 (+0.63%) | 7,420,525 |
| 17 May 2019 | CNY | 4.93 | 4.93 | 4.75 | 4.76 | 4.76 | -0.16 (-3.25%) | 10,563,102 |
| 16 May 2019 | CNY | 4.77 | 4.96 | 4.76 | 4.92 | 4.92 | +0.15 (+3.14%) | 14,756,809 |
| 15 May 2019 | CNY | 4.7 | 4.78 | 4.68 | 4.77 | 4.77 | +0.11 (+2.36%) | 10,516,097 |
| 14 May 2019 | CNY | 4.71 | 4.77 | 4.63 | 4.66 | 4.66 | -0.09 (-1.89%) | 10,649,968 |
| 13 May 2019 | CNY | 4.79 | 4.81 | 4.73 | 4.75 | 4.75 | -0.08 (-1.66%) | 8,203,683 |
| 10 May 2019 | CNY | 4.74 | 4.85 | 4.68 | 4.83 | 4.83 | +0.13 (+2.77%) | 14,771,664 |
| 9 May 2019 | CNY | 4.72 | 4.78 | 4.68 | 4.7 | 4.7 | -0.06 (-1.26%) | 9,539,650 |
| 8 May 2019 | CNY | 4.71 | 4.8 | 4.69 | 4.76 | 4.76 | -0.06 (-1.24%) | 14,490,517 |
| 7 May 2019 | CNY | 4.85 | 4.88 | 4.73 | 4.82 | 4.82 | 0.0 (0.0%) | 13,912,871 |
| 6 May 2019 | CNY | 5.02 | 5.08 | 4.73 | 4.82 | 4.82 | -0.37 (-7.13%) | 23,372,089 |
| 26 Apr 2019 | CNY | 5.2 | 5.29 | 5.14 | 5.19 | 5.19 | -0.04 (-0.76%) | 16,979,284 |
| 25 Apr 2019 | CNY | 5.36 | 5.42 | 5.22 | 5.23 | 5.23 | -0.17 (-3.15%) | 17,284,519 |
| 24 Apr 2019 | CNY | 5.49 | 5.5 | 5.33 | 5.4 | 5.4 | -0.09 (-1.64%) | 25,463,304 |
| 23 Apr 2019 | CNY | 5.72 | 5.72 | 5.44 | 5.49 | 5.49 | -0.26 (-4.52%) | 28,553,954 |
| 22 Apr 2019 | CNY | 5.71 | 5.76 | 5.65 | 5.75 | 5.75 | +0.04 (+0.70%) | 15,293,306 |
| 19 Apr 2019 | CNY | 5.68 | 5.76 | 5.66 | 5.71 | 5.71 | +0.04 (+0.71%) | 14,343,213 |
| 18 Apr 2019 | CNY | 5.77 | 5.77 | 5.66 | 5.67 | 5.67 | -0.08 (-1.39%) | 11,814,416 |
| 17 Apr 2019 | CNY | 5.74 | 5.79 | 5.69 | 5.75 | 5.75 | +0.02 (+0.35%) | 15,815,489 |
| 16 Apr 2019 | CNY | 5.65 | 5.76 | 5.55 | 5.73 | 5.73 | +0.05 (+0.88%) | 18,292,477 |
| 15 Apr 2019 | CNY | 5.82 | 5.89 | 5.68 | 5.68 | 5.68 | -0.08 (-1.39%) | 17,515,427 |
