| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 4.93 | 5.03 | 4.83 | 4.93 | 4.93 | -0.02 (-0.40%) | 12,694,859 |
| 6 Jun 2019 | CNY | 4.94 | 4.96 | 4.77 | 4.95 | 4.95 | +0.01 (+0.20%) | 13,662,052 |
| 5 Jun 2019 | CNY | 5.03 | 5.07 | 4.91 | 4.94 | 4.94 | -0.04 (-0.80%) | 9,739,301 |
| 4 Jun 2019 | CNY | 5.11 | 5.18 | 4.92 | 4.98 | 4.98 | -0.04 (-0.80%) | 15,079,078 |
| 3 Jun 2019 | CNY | 5.19 | 5.23 | 5.01 | 5.02 | 5.02 | -0.22 (-4.20%) | 17,188,227 |
| 31 May 2019 | CNY | 5.35 | 5.43 | 5.2 | 5.24 | 5.24 | -0.21 (-3.85%) | 22,304,020 |
| 30 May 2019 | CNY | 5.65 | 5.74 | 5.33 | 5.45 | 5.45 | -0.1 (-1.80%) | 24,170,000 |
| 29 May 2019 | CNY | 5.47 | 5.62 | 5.33 | 5.55 | 5.55 | +0.03 (+0.54%) | 20,040,596 |
| 28 May 2019 | CNY | 5.53 | 5.72 | 5.42 | 5.52 | 5.52 | -0.07 (-1.25%) | 31,801,182 |
| 27 May 2019 | CNY | 5.44 | 5.67 | 5.27 | 5.59 | 5.59 | +0.09 (+1.64%) | 34,350,984 |
| 24 May 2019 | CNY | 5.5 | 5.67 | 5.31 | 5.5 | 5.5 | -0.2 (-3.51%) | 50,242,890 |
| 23 May 2019 | CNY | 5.31 | 5.89 | 5.2 | 5.7 | 5.7 | +0.35 (+6.54%) | 81,893,103 |
| 22 May 2019 | CNY | 5.06 | 5.38 | 5.06 | 5.35 | 5.35 | +0.31 (+6.15%) | 44,001,874 |
| 21 May 2019 | CNY | 4.89 | 5.05 | 4.85 | 5.04 | 5.04 | +0.14 (+2.86%) | 13,723,023 |
| 20 May 2019 | CNY | 4.84 | 4.93 | 4.75 | 4.9 | 4.9 | +0.03 (+0.62%) | 8,758,423 |
| 17 May 2019 | CNY | 5.18 | 5.18 | 4.87 | 4.87 | 4.87 | -0.21 (-4.13%) | 17,176,500 |
| 16 May 2019 | CNY | 5 | 5.34 | 4.95 | 5.08 | 5.08 | +0.11 (+2.21%) | 22,526,427 |
| 15 May 2019 | CNY | 4.87 | 5 | 4.78 | 4.97 | 4.97 | +0.18 (+3.76%) | 17,970,805 |
| 14 May 2019 | CNY | 4.67 | 4.8 | 4.67 | 4.79 | 4.79 | -0.01 (-0.21%) | 10,161,393 |
| 13 May 2019 | CNY | 4.74 | 4.84 | 4.57 | 4.8 | 4.8 | +0.02 (+0.42%) | 13,629,285 |
| 10 May 2019 | CNY | 4.65 | 4.8 | 4.52 | 4.78 | 4.78 | +0.13 (+2.80%) | 21,759,019 |
| 9 May 2019 | CNY | 4.6 | 4.73 | 4.48 | 4.65 | 4.65 | -0.05 (-1.06%) | 28,950,719 |
| 8 May 2019 | CNY | 4.68 | 4.79 | 4.51 | 4.7 | 4.7 | -0.1 (-2.08%) | 15,754,126 |
| 7 May 2019 | CNY | 4.88 | 4.97 | 4.6 | 4.8 | 4.8 | 0.0 (0.0%) | 20,620,347 |
| 6 May 2019 | CNY | 5.02 | 5.09 | 4.64 | 4.8 | 4.8 | -0.28 (-5.51%) | 33,791,403 |
| 26 Apr 2019 | CNY | 5.1 | 5.21 | 5.05 | 5.08 | 5.08 | -0.06 (-1.17%) | 15,928,762 |
| 25 Apr 2019 | CNY | 5.43 | 5.44 | 5.12 | 5.14 | 5.14 | -0.19 (-3.56%) | 23,712,472 |
| 24 Apr 2019 | CNY | 5.3 | 5.44 | 5.2 | 5.33 | 5.33 | -0.01 (-0.19%) | 26,674,615 |
| 23 Apr 2019 | CNY | 5.24 | 5.52 | 5.24 | 5.34 | 5.34 | +0.1 (+1.91%) | 30,874,344 |
| 22 Apr 2019 | CNY | 5.55 | 5.58 | 5.21 | 5.24 | 5.24 | -0.33 (-5.92%) | 38,968,626 |
