| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2019 | CNY | 4.04 | 4.46 | 3.91 | 4.32 | 4.32 | +0.08 (+1.89%) | 87,257,124 |
| 28 May 2019 | CNY | 4.56 | 4.63 | 4.11 | 4.24 | 4.24 | +1.08 (+34.18%) | 108,579,935 |
| 22 May 2019 | CNY | 3.3 | 3.3 | 3.05 | 3.16 | 3.16 | -0.12 (-3.66%) | 17,955,770 |
| 21 May 2019 | CNY | 3.33 | 3.36 | 3.26 | 3.28 | 3.28 | -0.01 (-0.30%) | 13,693,721 |
| 20 May 2019 | CNY | 3.18 | 3.31 | 3.15 | 3.29 | 3.29 | +0.1 (+3.13%) | 17,755,764 |
| 17 May 2019 | CNY | 3.55 | 3.59 | 3.19 | 3.19 | 3.19 | -0.35 (-9.89%) | 23,160,534 |
| 16 May 2019 | CNY | 3.5 | 3.64 | 3.45 | 3.54 | 3.54 | +0.04 (+1.14%) | 16,618,917 |
| 15 May 2019 | CNY | 3.45 | 3.5 | 3.41 | 3.5 | 3.5 | +0.09 (+2.64%) | 9,825,002 |
| 14 May 2019 | CNY | 3.4 | 3.51 | 3.37 | 3.41 | 3.41 | -0.05 (-1.45%) | 13,454,404 |
| 13 May 2019 | CNY | 3.46 | 3.59 | 3.43 | 3.46 | 3.46 | -0.05 (-1.42%) | 13,469,575 |
| 10 May 2019 | CNY | 3.4 | 3.52 | 3.31 | 3.51 | 3.51 | +0.12 (+3.54%) | 16,881,206 |
| 9 May 2019 | CNY | 3.42 | 3.53 | 3.38 | 3.39 | 3.39 | -0.11 (-3.14%) | 11,767,610 |
| 8 May 2019 | CNY | 3.34 | 3.54 | 3.33 | 3.5 | 3.5 | +0.1 (+2.94%) | 14,497,530 |
| 7 May 2019 | CNY | 3.34 | 3.46 | 3.28 | 3.4 | 3.4 | +0.06 (+1.80%) | 14,447,808 |
| 6 May 2019 | CNY | 3.57 | 3.59 | 3.34 | 3.34 | 3.34 | -0.94 (-21.96%) | 22,276,430 |
| 26 Apr 2019 | CNY | 4.95 | 4.96 | 4.28 | 4.28 | 4.28 | -0.47 (-9.89%) | 40,282,427 |
| 25 Apr 2019 | CNY | 5.38 | 5.38 | 4.73 | 4.75 | 4.75 | -0.51 (-9.70%) | 29,477,142 |
| 24 Apr 2019 | CNY | 5.38 | 5.45 | 5.2 | 5.26 | 5.26 | -0.18 (-3.31%) | 20,922,859 |
| 23 Apr 2019 | CNY | 5.05 | 5.55 | 4.93 | 5.44 | 5.44 | +0.39 (+7.72%) | 37,130,184 |
| 22 Apr 2019 | CNY | 5.16 | 5.19 | 5.02 | 5.05 | 5.05 | -0.08 (-1.56%) | 15,967,871 |
| 19 Apr 2019 | CNY | 5.08 | 5.18 | 5.08 | 5.13 | 5.13 | +0.08 (+1.58%) | 18,258,911 |
| 18 Apr 2019 | CNY | 5.22 | 5.24 | 5.03 | 5.05 | 5.05 | -0.16 (-3.07%) | 15,088,301 |
| 17 Apr 2019 | CNY | 5.14 | 5.24 | 5.08 | 5.21 | 5.21 | +0.17 (+3.37%) | 19,594,981 |
| 16 Apr 2019 | CNY | 5.11 | 5.12 | 4.87 | 5.04 | 5.04 | -0.07 (-1.37%) | 16,123,950 |
| 15 Apr 2019 | CNY | 5.16 | 5.26 | 5.08 | 5.11 | 5.11 | -0.02 (-0.39%) | 15,937,163 |
| 12 Apr 2019 | CNY | 4.87 | 5.25 | 4.86 | 5.13 | 5.13 | +0.12 (+2.40%) | 24,500,148 |
| 11 Apr 2019 | CNY | 4.89 | 5.03 | 4.75 | 5.01 | 5.01 | +0.09 (+1.83%) | 25,777,482 |
| 10 Apr 2019 | CNY | 4.96 | 5.27 | 4.88 | 4.92 | 4.92 | -0.04 (-0.81%) | 32,508,717 |
| 9 Apr 2019 | CNY | 4.66 | 4.96 | 4.62 | 4.96 | 4.96 | +0.3 (+6.44%) | 25,190,514 |
| 8 Apr 2019 | CNY | 4.47 | 4.72 | 4.42 | 4.66 | 4.66 | +0.18 (+4.02%) | 19,902,414 |
