| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 4.5143 | 4.5714 | 4.4643 | 4.4929 | 4.4929 | -0.043 (-0.94%) | 5,911,432 |
| 30 May 2019 | CNY | 4.4143 | 4.6357 | 4.3143 | 4.5357 | 4.5357 | +0.1 (+2.25%) | 11,088,144 |
| 29 May 2019 | CNY | 4.5 | 4.5 | 4.3786 | 4.4357 | 4.4357 | -0.036 (-0.80%) | 8,308,574 |
| 28 May 2019 | CNY | 4.3929 | 4.7143 | 4.3429 | 4.4714 | 4.4714 | +0.079 (+1.79%) | 17,084,704 |
| 27 May 2019 | CNY | 4.0929 | 4.4071 | 4.0857 | 4.3929 | 4.3929 | +0.272 (+6.59%) | 5,523,677 |
| 24 May 2019 | CNY | 4.1214 | 4.1643 | 4.0857 | 4.1214 | 4.1214 | +0.007 (+0.17%) | 2,074,870 |
| 23 May 2019 | CNY | 4.1929 | 4.2214 | 4.1071 | 4.1143 | 4.1143 | -0.107 (-2.54%) | 2,781,450 |
| 22 May 2019 | CNY | 4.25 | 4.3143 | 4.1786 | 4.2214 | 4.2214 | -0.029 (-0.67%) | 2,855,553 |
| 21 May 2019 | CNY | 4.1857 | 4.2786 | 4.15 | 4.25 | 4.25 | +0.064 (+1.54%) | 2,964,682 |
| 20 May 2019 | CNY | 4.1714 | 4.1857 | 4.1 | 4.1857 | 4.1857 | +0.043 (+1.03%) | 3,292,422 |
| 17 May 2019 | CNY | 4.3 | 4.3214 | 4.1143 | 4.1429 | 4.1429 | -0.157 (-3.65%) | 5,012,910 |
| 16 May 2019 | CNY | 4.2643 | 4.3571 | 4.2214 | 4.3 | 4.3 | +0.014 (+0.33%) | 4,736,970 |
| 15 May 2019 | CNY | 4.2071 | 4.3429 | 4.1357 | 4.2857 | 4.2857 | +0.157 (+3.81%) | 9,972,195 |
| 14 May 2019 | CNY | 3.9643 | 4.2 | 3.9571 | 4.1286 | 4.1286 | +0.1 (+2.48%) | 6,692,611 |
| 13 May 2019 | CNY | 4.0357 | 4.0643 | 4 | 4.0286 | 4.0286 | -0.05 (-1.23%) | 3,577,840 |
| 10 May 2019 | CNY | 4.0214 | 4.0929 | 3.95 | 4.0786 | 4.0786 | +0.093 (+2.33%) | 7,046,060 |
| 9 May 2019 | CNY | 3.9857 | 4.0214 | 3.9429 | 3.9857 | 3.9857 | -0.007 (-0.18%) | 3,711,191 |
| 8 May 2019 | CNY | 3.9643 | 4.0571 | 3.9143 | 3.9929 | 3.9929 | -0.021 (-0.53%) | 3,446,380 |
| 7 May 2019 | CNY | 3.95 | 4.0929 | 3.95 | 4.0143 | 4.0143 | +0.071 (+1.81%) | 5,516,280 |
| 6 May 2019 | CNY | 4.2429 | 4.2429 | 3.9286 | 3.9429 | 3.9429 | -0.457 (-10.39%) | 8,801,836 |
| 26 Apr 2019 | CNY | 4.4929 | 4.5143 | 4.3643 | 4.4 | 4.4 | -0.093 (-2.07%) | 8,215,340 |
| 25 Apr 2019 | CNY | 4.7929 | 4.7929 | 4.4714 | 4.4929 | 4.4929 | -0.343 (-7.09%) | 16,563,773 |
| 24 Apr 2019 | CNY | 4.7214 | 4.8929 | 4.7 | 4.8357 | 4.8357 | +0.107 (+2.26%) | 19,979,395 |
| 23 Apr 2019 | CNY | 4.6286 | 4.7714 | 4.5929 | 4.7286 | 4.7286 | +0.086 (+1.85%) | 17,018,122 |
| 22 Apr 2019 | CNY | 4.7143 | 4.7929 | 4.6429 | 4.6429 | 4.6429 | -0.071 (-1.51%) | 16,734,730 |
| 19 Apr 2019 | CNY | 4.6143 | 4.7214 | 4.5143 | 4.7143 | 4.7143 | +0.079 (+1.70%) | 18,407,348 |
| 18 Apr 2019 | CNY | 4.4857 | 4.6571 | 4.4357 | 4.6357 | 4.6357 | +0.143 (+3.18%) | 17,313,447 |
| 17 Apr 2019 | CNY | 4.5286 | 4.5429 | 4.4714 | 4.4929 | 4.4929 | -0.043 (-0.94%) | 10,075,416 |
| 16 Apr 2019 | CNY | 4.4857 | 4.5357 | 4.3214 | 4.5357 | 4.5357 | +0.057 (+1.27%) | 12,334,267 |
| 15 Apr 2019 | CNY | 4.6357 | 4.65 | 4.4786 | 4.4786 | 4.4786 | -0.079 (-1.72%) | 12,023,727 |
