| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 5.89 | 6.05 | 5.86 | 6 | 6 | +0.12 (+2.04%) | 4,817,151 |
| 10 Jun 2019 | CNY | 5.86 | 5.99 | 5.85 | 5.88 | 5.88 | +0.02 (+0.34%) | 2,064,235 |
| 6 Jun 2019 | CNY | 6.02 | 6.05 | 5.83 | 5.86 | 5.86 | -0.18 (-2.98%) | 1,757,002 |
| 5 Jun 2019 | CNY | 6.05 | 6.1 | 6 | 6.04 | 6.04 | +0.03 (+0.50%) | 1,027,900 |
| 4 Jun 2019 | CNY | 6.08 | 6.11 | 6 | 6.01 | 6.01 | -0.06 (-0.99%) | 1,729,181 |
| 3 Jun 2019 | CNY | 6.2 | 6.21 | 6.05 | 6.07 | 6.07 | -0.1 (-1.62%) | 2,297,644 |
| 31 May 2019 | CNY | 6.24 | 6.32 | 6.17 | 6.17 | 6.17 | -0.07 (-1.12%) | 1,929,800 |
| 30 May 2019 | CNY | 6.34 | 6.34 | 6.17 | 6.24 | 6.24 | -0.16 (-2.50%) | 3,003,400 |
| 29 May 2019 | CNY | 6.16 | 6.59 | 6.1 | 6.4 | 6.4 | +0.24 (+3.90%) | 5,168,081 |
| 28 May 2019 | CNY | 6.1 | 6.25 | 6.1 | 6.16 | 6.16 | +0.04 (+0.65%) | 1,779,700 |
| 27 May 2019 | CNY | 6.02 | 6.18 | 6 | 6.12 | 6.12 | +0.1 (+1.66%) | 1,838,781 |
| 24 May 2019 | CNY | 5.97 | 6.08 | 5.97 | 6.02 | 6.02 | +0.02 (+0.33%) | 1,489,000 |
| 23 May 2019 | CNY | 6.09 | 6.12 | 6 | 6 | 6 | -0.15 (-2.44%) | 2,094,648 |
| 22 May 2019 | CNY | 6.19 | 6.24 | 6.11 | 6.15 | 6.15 | -0.03 (-0.49%) | 1,871,699 |
| 21 May 2019 | CNY | 6.09 | 6.2 | 6.09 | 6.18 | 6.18 | +0.13 (+2.15%) | 2,391,100 |
| 20 May 2019 | CNY | 6.11 | 6.17 | 5.99 | 6.05 | 6.05 | -0.05 (-0.82%) | 3,176,600 |
| 17 May 2019 | CNY | 6.32 | 6.39 | 6.07 | 6.1 | 6.1 | -0.26 (-4.09%) | 3,695,399 |
| 16 May 2019 | CNY | 6.3 | 6.39 | 6.22 | 6.36 | 6.36 | -0.01 (-0.16%) | 3,738,001 |
| 15 May 2019 | CNY | 6.25 | 6.48 | 6.15 | 6.37 | 6.37 | +0.19 (+3.07%) | 5,316,959 |
| 14 May 2019 | CNY | 6.18 | 6.26 | 6.11 | 6.18 | 6.18 | -0.04 (-0.64%) | 2,248,900 |
| 13 May 2019 | CNY | 6.34 | 6.38 | 6.16 | 6.22 | 6.22 | -0.15 (-2.35%) | 3,428,700 |
| 10 May 2019 | CNY | 6.19 | 6.43 | 6.11 | 6.37 | 6.37 | +0.21 (+3.41%) | 5,247,776 |
| 9 May 2019 | CNY | 6.26 | 6.34 | 6.13 | 6.16 | 6.16 | -0.14 (-2.22%) | 3,613,776 |
| 8 May 2019 | CNY | 6.08 | 6.5 | 5.96 | 6.3 | 6.3 | +0.11 (+1.78%) | 6,416,960 |
| 7 May 2019 | CNY | 6.31 | 6.47 | 6.07 | 6.19 | 6.19 | -0.18 (-2.83%) | 7,324,122 |
| 6 May 2019 | CNY | 6.95 | 6.95 | 6.37 | 6.37 | 6.37 | -0.91 (-12.50%) | 10,098,605 |
| 26 Apr 2019 | CNY | 7.22 | 7.37 | 7.18 | 7.28 | 7.28 | -0.02 (-0.27%) | 6,263,642 |
| 25 Apr 2019 | CNY | 7.7 | 7.79 | 7.28 | 7.3 | 7.3 | -0.48 (-6.17%) | 7,190,433 |
| 24 Apr 2019 | CNY | 7.66 | 7.8 | 7.6 | 7.78 | 7.78 | +0.13 (+1.70%) | 4,366,832 |
| 23 Apr 2019 | CNY | 7.67 | 7.87 | 7.5 | 7.65 | 7.65 | +0.05 (+0.66%) | 6,880,137 |
