| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 3.7 | 3.74 | 3.51 | 3.51 | 3.51 | +0.02 (+0.57%) | 59,351,612 |
| 30 May 2019 | CNY | 3.34 | 3.55 | 3.31 | 3.49 | 3.49 | +0.1 (+2.95%) | 43,347,802 |
| 29 May 2019 | CNY | 3.39 | 3.46 | 3.35 | 3.39 | 3.39 | -0.01 (-0.29%) | 28,427,278 |
| 28 May 2019 | CNY | 3.28 | 3.6 | 3.26 | 3.4 | 3.4 | +0.1 (+3.03%) | 38,485,887 |
| 27 May 2019 | CNY | 3.3 | 3.32 | 3.21 | 3.3 | 3.3 | +0.08 (+2.48%) | 20,182,334 |
| 24 May 2019 | CNY | 3.2 | 3.32 | 3.18 | 3.22 | 3.22 | 0.0 (0.0%) | 19,441,154 |
| 23 May 2019 | CNY | 3.34 | 3.37 | 3.18 | 3.22 | 3.22 | -0.16 (-4.73%) | 31,676,535 |
| 22 May 2019 | CNY | 3.44 | 3.53 | 3.35 | 3.38 | 3.38 | -0.14 (-3.98%) | 44,020,438 |
| 21 May 2019 | CNY | 3.44 | 3.74 | 3.38 | 3.52 | 3.52 | +0.02 (+0.57%) | 72,158,384 |
| 20 May 2019 | CNY | 3.3 | 3.63 | 3.25 | 3.5 | 3.5 | +0.15 (+4.48%) | 68,993,009 |
| 17 May 2019 | CNY | 3.37 | 3.39 | 3.21 | 3.35 | 3.35 | +0.23 (+7.37%) | 71,695,052 |
| 15 May 2019 | CNY | 3.09 | 3.13 | 3.07 | 3.12 | 3.12 | +0.06 (+1.96%) | 15,899,760 |
| 14 May 2019 | CNY | 3.02 | 3.12 | 3 | 3.06 | 3.06 | -0.04 (-1.29%) | 18,739,391 |
| 13 May 2019 | CNY | 3.17 | 3.17 | 3.09 | 3.1 | 3.1 | -0.09 (-2.82%) | 15,931,919 |
| 10 May 2019 | CNY | 3.11 | 3.19 | 3.03 | 3.19 | 3.19 | +0.09 (+2.90%) | 28,350,671 |
| 9 May 2019 | CNY | 3.06 | 3.17 | 3.04 | 3.1 | 3.1 | 0.0 (0.0%) | 18,183,601 |
| 8 May 2019 | CNY | 3.1 | 3.14 | 3 | 3.1 | 3.1 | -0.06 (-1.90%) | 18,543,210 |
| 7 May 2019 | CNY | 3.19 | 3.21 | 3.07 | 3.16 | 3.16 | +0.01 (+0.32%) | 22,861,958 |
| 6 May 2019 | CNY | 3.25 | 3.39 | 3.06 | 3.15 | 3.15 | -0.2 (-5.97%) | 40,793,869 |
| 26 Apr 2019 | CNY | 3.35 | 3.39 | 3.32 | 3.35 | 3.35 | +0.01 (+0.30%) | 18,736,939 |
| 25 Apr 2019 | CNY | 3.53 | 3.56 | 3.32 | 3.34 | 3.34 | -0.21 (-5.92%) | 27,643,262 |
| 24 Apr 2019 | CNY | 3.53 | 3.61 | 3.5 | 3.55 | 3.55 | +0.02 (+0.57%) | 20,650,205 |
| 23 Apr 2019 | CNY | 3.58 | 3.59 | 3.49 | 3.53 | 3.53 | -0.06 (-1.67%) | 22,577,809 |
| 22 Apr 2019 | CNY | 3.68 | 3.7 | 3.57 | 3.59 | 3.59 | -0.06 (-1.64%) | 18,505,367 |
| 19 Apr 2019 | CNY | 3.63 | 3.7 | 3.58 | 3.65 | 3.65 | +0.02 (+0.55%) | 17,207,855 |
| 18 Apr 2019 | CNY | 3.73 | 3.74 | 3.61 | 3.63 | 3.63 | -0.08 (-2.16%) | 22,346,983 |
| 17 Apr 2019 | CNY | 3.73 | 3.77 | 3.68 | 3.71 | 3.71 | -0.02 (-0.54%) | 26,881,853 |
| 16 Apr 2019 | CNY | 3.64 | 3.73 | 3.5 | 3.73 | 3.73 | +0.09 (+2.47%) | 32,378,897 |
| 15 Apr 2019 | CNY | 3.75 | 3.8 | 3.64 | 3.64 | 3.64 | -0.09 (-2.41%) | 27,323,251 |
| 12 Apr 2019 | CNY | 3.78 | 3.81 | 3.71 | 3.73 | 3.73 | -0.05 (-1.32%) | 20,971,889 |
