| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 3.74 | 3.77 | 3.69 | 3.76 | 3.76 | +0.01 (+0.27%) | 2,021,900 |
| 30 May 2019 | CNY | 3.74 | 3.77 | 3.69 | 3.75 | 3.75 | +0.02 (+0.54%) | 2,142,300 |
| 29 May 2019 | CNY | 3.74 | 3.74 | 3.7 | 3.73 | 3.73 | -0.01 (-0.27%) | 1,233,356 |
| 28 May 2019 | CNY | 3.7 | 3.77 | 3.68 | 3.74 | 3.74 | +0.06 (+1.63%) | 3,505,187 |
| 27 May 2019 | CNY | 3.61 | 3.69 | 3.52 | 3.68 | 3.68 | +0.06 (+1.66%) | 3,658,091 |
| 24 May 2019 | CNY | 3.6 | 3.65 | 3.6 | 3.62 | 3.62 | +0.01 (+0.28%) | 2,779,585 |
| 23 May 2019 | CNY | 3.63 | 3.66 | 3.57 | 3.61 | 3.61 | -0.05 (-1.37%) | 1,992,678 |
| 22 May 2019 | CNY | 3.63 | 3.66 | 3.61 | 3.66 | 3.66 | +0.02 (+0.55%) | 1,881,200 |
| 21 May 2019 | CNY | 3.59 | 3.67 | 3.56 | 3.64 | 3.64 | +0.04 (+1.11%) | 2,114,427 |
| 20 May 2019 | CNY | 3.71 | 3.71 | 3.54 | 3.6 | 3.6 | -0.1 (-2.70%) | 3,676,000 |
| 17 May 2019 | CNY | 3.78 | 3.79 | 3.66 | 3.7 | 3.7 | -0.08 (-2.12%) | 3,594,417 |
| 16 May 2019 | CNY | 3.72 | 3.78 | 3.69 | 3.78 | 3.78 | +0.06 (+1.61%) | 4,288,262 |
| 15 May 2019 | CNY | 3.72 | 3.75 | 3.67 | 3.72 | 3.72 | +0.02 (+0.54%) | 4,518,321 |
| 14 May 2019 | CNY | 3.69 | 3.73 | 3.65 | 3.7 | 3.7 | 0.0 (0.0%) | 3,792,447 |
| 13 May 2019 | CNY | 3.7 | 3.78 | 3.65 | 3.7 | 3.7 | -0.06 (-1.60%) | 3,536,757 |
| 10 May 2019 | CNY | 3.69 | 3.8 | 3.67 | 3.76 | 3.76 | +0.05 (+1.35%) | 4,443,935 |
| 9 May 2019 | CNY | 3.75 | 3.75 | 3.65 | 3.71 | 3.71 | -0.11 (-2.88%) | 4,726,734 |
| 8 May 2019 | CNY | 3.74 | 3.82 | 3.65 | 3.82 | 3.82 | +0.03 (+0.79%) | 6,078,035 |
| 7 May 2019 | CNY | 3.85 | 3.85 | 3.71 | 3.79 | 3.79 | -0.01 (-0.26%) | 5,106,302 |
| 6 May 2019 | CNY | 3.86 | 3.88 | 3.75 | 3.8 | 3.8 | -0.09 (-2.31%) | 7,377,280 |
| 26 Apr 2019 | CNY | 3.88 | 3.95 | 3.82 | 3.89 | 3.89 | -0.01 (-0.26%) | 5,697,934 |
| 25 Apr 2019 | CNY | 4.07 | 4.14 | 3.9 | 3.9 | 3.9 | -0.16 (-3.94%) | 7,884,425 |
| 24 Apr 2019 | CNY | 4.09 | 4.1 | 3.98 | 4.06 | 4.06 | -0.01 (-0.25%) | 5,052,600 |
| 23 Apr 2019 | CNY | 4.07 | 4.15 | 4 | 4.07 | 4.07 | -0.04 (-0.97%) | 6,775,893 |
| 22 Apr 2019 | CNY | 4.19 | 4.19 | 4.06 | 4.11 | 4.11 | -0.07 (-1.67%) | 5,180,054 |
| 19 Apr 2019 | CNY | 4.2 | 4.2 | 4.1 | 4.18 | 4.18 | +0.01 (+0.24%) | 3,918,389 |
| 18 Apr 2019 | CNY | 4.17 | 4.26 | 4.15 | 4.17 | 4.17 | -0.05 (-1.18%) | 4,982,623 |
| 17 Apr 2019 | CNY | 4.23 | 4.26 | 4.15 | 4.22 | 4.22 | -0.01 (-0.24%) | 7,273,397 |
| 16 Apr 2019 | CNY | 4.09 | 4.34 | 4.03 | 4.23 | 4.23 | +0.15 (+3.68%) | 8,772,852 |
| 15 Apr 2019 | CNY | 4.18 | 4.2 | 4.08 | 4.08 | 4.08 | -0.02 (-0.49%) | 5,714,313 |
