| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 4.01 | 4.04 | 3.99 | 4 | 4 | -0.01 (-0.25%) | 5,639,989 |
| 30 May 2019 | CNY | 4 | 4.03 | 3.97 | 4.01 | 4.01 | -0.02 (-0.50%) | 6,945,432 |
| 29 May 2019 | CNY | 4.05 | 4.08 | 4.01 | 4.03 | 4.03 | -0.04 (-0.98%) | 8,490,232 |
| 28 May 2019 | CNY | 4.06 | 4.1 | 4.01 | 4.07 | 4.07 | +0.05 (+1.24%) | 15,340,865 |
| 27 May 2019 | CNY | 3.96 | 4.03 | 3.94 | 4.02 | 4.02 | +0.08 (+2.03%) | 8,462,093 |
| 24 May 2019 | CNY | 3.96 | 3.99 | 3.92 | 3.94 | 3.94 | -0.01 (-0.25%) | 7,123,600 |
| 23 May 2019 | CNY | 4 | 4.01 | 3.94 | 3.95 | 3.95 | -0.07 (-1.74%) | 8,018,663 |
| 22 May 2019 | CNY | 4.04 | 4.04 | 3.98 | 4.02 | 4.02 | -0.02 (-0.50%) | 6,376,447 |
| 21 May 2019 | CNY | 3.97 | 4.07 | 3.96 | 4.04 | 4.04 | +0.06 (+1.51%) | 7,802,993 |
| 20 May 2019 | CNY | 4 | 4.04 | 3.92 | 3.98 | 3.98 | -0.02 (-0.50%) | 9,070,766 |
| 17 May 2019 | CNY | 4.16 | 4.16 | 3.98 | 4 | 4 | -0.15 (-3.61%) | 18,427,153 |
| 16 May 2019 | CNY | 4.12 | 4.16 | 4.11 | 4.15 | 4.15 | +0.02 (+0.48%) | 10,030,500 |
| 15 May 2019 | CNY | 4.1 | 4.14 | 4.09 | 4.13 | 4.13 | +0.04 (+0.98%) | 10,613,185 |
| 14 May 2019 | CNY | 4.07 | 4.13 | 4.02 | 4.09 | 4.09 | -0.01 (-0.24%) | 8,909,811 |
| 13 May 2019 | CNY | 4.13 | 4.17 | 4.07 | 4.1 | 4.1 | -0.08 (-1.91%) | 12,848,567 |
| 10 May 2019 | CNY | 4.12 | 4.18 | 4.01 | 4.18 | 4.18 | +0.1 (+2.45%) | 17,644,207 |
| 9 May 2019 | CNY | 4.1 | 4.16 | 4.06 | 4.08 | 4.08 | -0.07 (-1.69%) | 10,704,171 |
| 8 May 2019 | CNY | 4.01 | 4.2 | 3.98 | 4.15 | 4.15 | +0.06 (+1.47%) | 19,176,640 |
| 7 May 2019 | CNY | 4.02 | 4.13 | 4.02 | 4.09 | 4.09 | +0.07 (+1.74%) | 14,166,636 |
| 6 May 2019 | CNY | 4.18 | 4.26 | 3.96 | 4.02 | 4.02 | -0.34 (-7.80%) | 29,354,324 |
| 26 Apr 2019 | CNY | 4.47 | 4.48 | 4.35 | 4.36 | 4.36 | -0.16 (-3.54%) | 27,088,286 |
| 25 Apr 2019 | CNY | 4.7 | 4.71 | 4.51 | 4.52 | 4.52 | -0.18 (-3.83%) | 18,288,047 |
| 24 Apr 2019 | CNY | 4.71 | 4.72 | 4.62 | 4.7 | 4.7 | +0.01 (+0.21%) | 14,523,485 |
| 23 Apr 2019 | CNY | 4.75 | 4.77 | 4.66 | 4.69 | 4.69 | -0.08 (-1.68%) | 19,647,800 |
| 22 Apr 2019 | CNY | 4.85 | 4.88 | 4.75 | 4.77 | 4.77 | -0.06 (-1.24%) | 16,136,435 |
| 19 Apr 2019 | CNY | 4.86 | 4.88 | 4.77 | 4.83 | 4.83 | -0.01 (-0.21%) | 12,036,286 |
| 18 Apr 2019 | CNY | 4.89 | 4.89 | 4.83 | 4.84 | 4.84 | -0.05 (-1.02%) | 11,102,697 |
| 17 Apr 2019 | CNY | 4.95 | 4.95 | 4.86 | 4.89 | 4.89 | -0.03 (-0.61%) | 17,379,782 |
| 16 Apr 2019 | CNY | 4.85 | 4.93 | 4.71 | 4.92 | 4.92 | +0.05 (+1.03%) | 23,603,070 |
| 15 Apr 2019 | CNY | 5.01 | 5.04 | 4.86 | 4.87 | 4.87 | -0.09 (-1.81%) | 26,312,000 |
