| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2019 | CNY | 4.08 | 4.1 | 3.71 | 3.83 | 3.83 | -0.25 (-6.13%) | 7,568,299 |
| 5 Jun 2019 | CNY | 4.13 | 4.17 | 4.06 | 4.08 | 4.08 | -0.03 (-0.73%) | 2,056,900 |
| 4 Jun 2019 | CNY | 4.11 | 4.14 | 4.05 | 4.11 | 4.11 | 0.0 (0.0%) | 3,138,413 |
| 3 Jun 2019 | CNY | 4.02 | 4.12 | 4.01 | 4.11 | 4.11 | +0.09 (+2.24%) | 3,671,586 |
| 31 May 2019 | CNY | 4 | 4.1 | 3.92 | 4.02 | 4.02 | -0.06 (-1.47%) | 4,081,685 |
| 30 May 2019 | CNY | 4.08 | 4.13 | 4.01 | 4.08 | 4.08 | -0.03 (-0.73%) | 1,568,030 |
| 29 May 2019 | CNY | 3.99 | 4.14 | 3.96 | 4.11 | 4.11 | +0.11 (+2.75%) | 3,094,600 |
| 28 May 2019 | CNY | 4.05 | 4.07 | 3.98 | 4 | 4 | -0.05 (-1.23%) | 1,653,800 |
| 27 May 2019 | CNY | 3.97 | 4.07 | 3.96 | 4.05 | 4.05 | +0.05 (+1.25%) | 1,915,499 |
| 24 May 2019 | CNY | 4.07 | 4.13 | 3.97 | 4 | 4 | -0.12 (-2.91%) | 2,704,900 |
| 23 May 2019 | CNY | 4.09 | 4.18 | 4.03 | 4.12 | 4.12 | +0.03 (+0.73%) | 3,456,213 |
| 22 May 2019 | CNY | 4.15 | 4.18 | 4.05 | 4.09 | 4.09 | -0.05 (-1.21%) | 2,426,353 |
| 21 May 2019 | CNY | 4.06 | 4.16 | 4.05 | 4.14 | 4.14 | +0.04 (+0.98%) | 3,026,902 |
| 20 May 2019 | CNY | 4.06 | 4.16 | 4.01 | 4.1 | 4.1 | +0.01 (+0.24%) | 1,814,857 |
| 17 May 2019 | CNY | 4.27 | 4.27 | 4.03 | 4.09 | 4.09 | -0.14 (-3.31%) | 3,493,355 |
| 16 May 2019 | CNY | 4.18 | 4.3 | 4.18 | 4.23 | 4.23 | +0.03 (+0.71%) | 3,028,000 |
| 15 May 2019 | CNY | 4.16 | 4.23 | 4.12 | 4.2 | 4.2 | +0.06 (+1.45%) | 2,946,902 |
| 14 May 2019 | CNY | 4.14 | 4.19 | 4.11 | 4.14 | 4.14 | -0.04 (-0.96%) | 2,916,401 |
| 13 May 2019 | CNY | 4.09 | 4.25 | 4.01 | 4.18 | 4.18 | +0.08 (+1.95%) | 4,546,602 |
| 10 May 2019 | CNY | 4.06 | 4.11 | 3.96 | 4.1 | 4.1 | +0.07 (+1.74%) | 3,408,110 |
| 9 May 2019 | CNY | 4.01 | 4.07 | 3.98 | 4.03 | 4.03 | 0.0 (0.0%) | 2,669,167 |
| 8 May 2019 | CNY | 3.99 | 4.06 | 3.92 | 4.03 | 4.03 | +0.02 (+0.50%) | 2,895,400 |
| 7 May 2019 | CNY | 3.99 | 4.06 | 3.96 | 4.01 | 4.01 | +0.08 (+2.04%) | 2,977,234 |
| 6 May 2019 | CNY | 4.11 | 4.2 | 3.91 | 3.93 | 3.93 | -0.46 (-10.48%) | 5,598,900 |
| 26 Apr 2019 | CNY | 4.49 | 4.57 | 4.37 | 4.39 | 4.39 | -0.1 (-2.23%) | 4,302,325 |
| 25 Apr 2019 | CNY | 4.84 | 4.84 | 4.47 | 4.49 | 4.49 | -0.32 (-6.65%) | 7,127,500 |
| 24 Apr 2019 | CNY | 4.72 | 4.85 | 4.71 | 4.81 | 4.81 | +0.09 (+1.91%) | 3,817,671 |
| 23 Apr 2019 | CNY | 4.78 | 4.92 | 4.7 | 4.72 | 4.72 | -0.07 (-1.46%) | 5,724,402 |
| 22 Apr 2019 | CNY | 4.95 | 5 | 4.76 | 4.79 | 4.79 | -0.22 (-4.39%) | 8,524,859 |
| 19 Apr 2019 | CNY | 4.8 | 5.02 | 4.77 | 5.01 | 5.01 | +0.21 (+4.38%) | 11,655,890 |
