| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2019 | CNY | 2.04 | 2.06 | 1.97 | 1.99 | 1.99 | -0.06 (-2.93%) | 35,991,114 |
| 5 Jun 2019 | CNY | 2.12 | 2.15 | 2.04 | 2.05 | 2.05 | -0.06 (-2.84%) | 32,771,268 |
| 4 Jun 2019 | CNY | 2.16 | 2.16 | 2.01 | 2.11 | 2.11 | -0.04 (-1.86%) | 62,087,650 |
| 3 Jun 2019 | CNY | 2.28 | 2.29 | 2.14 | 2.15 | 2.15 | -0.14 (-6.11%) | 57,581,820 |
| 31 May 2019 | CNY | 2.32 | 2.36 | 2.28 | 2.29 | 2.29 | -0.05 (-2.14%) | 30,217,804 |
| 30 May 2019 | CNY | 2.3 | 2.34 | 2.24 | 2.34 | 2.34 | +0.03 (+1.30%) | 40,971,127 |
| 29 May 2019 | CNY | 2.31 | 2.34 | 2.29 | 2.31 | 2.31 | 0.0 (0.0%) | 31,444,806 |
| 28 May 2019 | CNY | 2.33 | 2.38 | 2.31 | 2.31 | 2.31 | -0.01 (-0.43%) | 47,804,128 |
| 27 May 2019 | CNY | 2.26 | 2.34 | 2.24 | 2.32 | 2.32 | +0.06 (+2.65%) | 29,298,864 |
| 24 May 2019 | CNY | 2.3 | 2.31 | 2.2 | 2.26 | 2.26 | -0.06 (-2.59%) | 35,486,282 |
| 23 May 2019 | CNY | 2.31 | 2.39 | 2.27 | 2.32 | 2.32 | +0.02 (+0.87%) | 48,333,773 |
| 22 May 2019 | CNY | 2.35 | 2.35 | 2.28 | 2.3 | 2.3 | -0.04 (-1.71%) | 30,274,426 |
| 21 May 2019 | CNY | 2.31 | 2.37 | 2.28 | 2.34 | 2.34 | +0.03 (+1.30%) | 32,808,017 |
| 20 May 2019 | CNY | 2.38 | 2.4 | 2.21 | 2.31 | 2.31 | -0.07 (-2.94%) | 40,721,063 |
| 17 May 2019 | CNY | 2.53 | 2.54 | 2.34 | 2.38 | 2.38 | -0.17 (-6.67%) | 67,366,450 |
| 16 May 2019 | CNY | 2.49 | 2.59 | 2.47 | 2.55 | 2.55 | +0.04 (+1.59%) | 62,465,878 |
| 15 May 2019 | CNY | 2.49 | 2.53 | 2.46 | 2.51 | 2.51 | +0.03 (+1.21%) | 54,806,731 |
| 14 May 2019 | CNY | 2.41 | 2.51 | 2.41 | 2.48 | 2.48 | +0.02 (+0.81%) | 40,218,984 |
| 13 May 2019 | CNY | 2.52 | 2.52 | 2.45 | 2.46 | 2.46 | -0.11 (-4.28%) | 59,755,895 |
| 10 May 2019 | CNY | 2.5 | 2.65 | 2.47 | 2.57 | 2.57 | +0.09 (+3.63%) | 80,271,922 |
| 9 May 2019 | CNY | 2.45 | 2.57 | 2.43 | 2.48 | 2.48 | -0.02 (-0.80%) | 52,996,331 |
| 8 May 2019 | CNY | 2.35 | 2.54 | 2.32 | 2.5 | 2.5 | +0.07 (+2.88%) | 72,074,081 |
| 7 May 2019 | CNY | 2.43 | 2.46 | 2.29 | 2.43 | 2.43 | +0.02 (+0.83%) | 73,887,585 |
| 6 May 2019 | CNY | 2.55 | 2.64 | 2.41 | 2.41 | 2.41 | -0.67 (-21.75%) | 79,021,803 |
| 26 Apr 2019 | CNY | 3.16 | 3.23 | 3.01 | 3.08 | 3.08 | -0.08 (-2.53%) | 92,587,331 |
| 25 Apr 2019 | CNY | 3.2 | 3.4 | 3.12 | 3.16 | 3.16 | -0.1 (-3.07%) | 126,736,068 |
| 24 Apr 2019 | CNY | 3.2 | 3.32 | 3.15 | 3.26 | 3.26 | +0.09 (+2.84%) | 93,621,996 |
| 23 Apr 2019 | CNY | 3.42 | 3.42 | 3.11 | 3.17 | 3.17 | -0.29 (-8.38%) | 146,892,730 |
| 22 Apr 2019 | CNY | 3.54 | 3.63 | 3.42 | 3.46 | 3.46 | -0.14 (-3.89%) | 147,996,403 |
| 19 Apr 2019 | CNY | 3.39 | 3.68 | 3.36 | 3.6 | 3.6 | +0.22 (+6.51%) | 236,331,495 |
