| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2019 | CNY | 5.05 | 5.12 | 5.01 | 5.05 | 5.05 | -0.06 (-1.17%) | 5,736,303 |
| 23 May 2019 | CNY | 5.2 | 5.21 | 5.08 | 5.11 | 5.11 | -0.2 (-3.77%) | 12,956,785 |
| 22 May 2019 | CNY | 5.09 | 5.5 | 4.99 | 5.31 | 5.31 | +0.18 (+3.51%) | 21,997,981 |
| 21 May 2019 | CNY | 5.04 | 5.17 | 5 | 5.13 | 5.13 | +0.08 (+1.58%) | 7,823,765 |
| 20 May 2019 | CNY | 5.06 | 5.08 | 4.93 | 5.05 | 5.05 | -0.05 (-0.98%) | 8,873,396 |
| 17 May 2019 | CNY | 5.4 | 5.43 | 5.03 | 5.1 | 5.1 | -0.29 (-5.38%) | 15,233,108 |
| 16 May 2019 | CNY | 5.36 | 5.43 | 5.34 | 5.39 | 5.39 | -0.02 (-0.37%) | 11,892,538 |
| 15 May 2019 | CNY | 5.28 | 5.59 | 5.26 | 5.41 | 5.41 | +0.16 (+3.05%) | 16,996,818 |
| 14 May 2019 | CNY | 5.28 | 5.31 | 5.22 | 5.25 | 5.25 | -0.13 (-2.42%) | 9,390,362 |
| 13 May 2019 | CNY | 5.35 | 5.45 | 5.28 | 5.38 | 5.38 | +0.04 (+0.75%) | 10,968,146 |
| 10 May 2019 | CNY | 5.22 | 5.36 | 5.13 | 5.34 | 5.34 | +0.16 (+3.09%) | 14,361,191 |
| 9 May 2019 | CNY | 5.25 | 5.26 | 5.17 | 5.18 | 5.18 | -0.06 (-1.15%) | 7,053,500 |
| 8 May 2019 | CNY | 5.15 | 5.31 | 5.1 | 5.24 | 5.24 | -0.03 (-0.57%) | 8,920,271 |
| 7 May 2019 | CNY | 5.27 | 5.34 | 5.12 | 5.27 | 5.27 | +0.02 (+0.38%) | 13,753,564 |
| 6 May 2019 | CNY | 5.59 | 5.63 | 5.25 | 5.25 | 5.25 | -0.75 (-12.50%) | 20,808,398 |
| 26 Apr 2019 | CNY | 6.01 | 6.13 | 5.88 | 6 | 6 | -0.03 (-0.50%) | 16,133,191 |
| 25 Apr 2019 | CNY | 6.3 | 6.37 | 6 | 6.03 | 6.03 | -0.28 (-4.44%) | 20,416,931 |
| 24 Apr 2019 | CNY | 6.26 | 6.34 | 6.15 | 6.31 | 6.31 | +0.1 (+1.61%) | 14,464,472 |
| 23 Apr 2019 | CNY | 6.52 | 6.52 | 6.11 | 6.21 | 6.21 | -0.28 (-4.31%) | 27,581,303 |
| 22 Apr 2019 | CNY | 6.64 | 6.68 | 6.46 | 6.49 | 6.49 | -0.23 (-3.42%) | 28,890,027 |
| 19 Apr 2019 | CNY | 6.68 | 6.78 | 6.54 | 6.72 | 6.72 | +0.03 (+0.45%) | 29,127,380 |
| 18 Apr 2019 | CNY | 6.63 | 6.82 | 6.58 | 6.69 | 6.69 | +0.07 (+1.06%) | 34,713,883 |
| 17 Apr 2019 | CNY | 6.6 | 6.68 | 6.57 | 6.62 | 6.62 | -0.04 (-0.60%) | 29,414,519 |
| 16 Apr 2019 | CNY | 6.6 | 6.67 | 6.34 | 6.66 | 6.66 | +0.01 (+0.15%) | 36,346,930 |
| 15 Apr 2019 | CNY | 6.73 | 6.87 | 6.55 | 6.65 | 6.65 | 0.0 (0.0%) | 43,458,357 |
| 12 Apr 2019 | CNY | 6.88 | 7 | 6.6 | 6.65 | 6.65 | -0.28 (-4.04%) | 52,820,975 |
| 11 Apr 2019 | CNY | 6.7 | 7.09 | 6.6 | 6.93 | 6.93 | +0.15 (+2.21%) | 99,463,152 |
| 10 Apr 2019 | CNY | 6.44 | 7.17 | 6.4 | 6.78 | 6.78 | +0.26 (+3.99%) | 114,593,437 |
| 9 Apr 2019 | CNY | 6.3 | 6.54 | 6.25 | 6.52 | 6.52 | +0.26 (+4.15%) | 44,703,093 |
| 8 Apr 2019 | CNY | 6.4 | 6.45 | 6.16 | 6.26 | 6.26 | -0.11 (-1.73%) | 29,497,614 |
