| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 4.56 | 4.75 | 4.56 | 4.74 | 4.74 | +0.14 (+3.04%) | 2,737,370 |
| 10 Jun 2019 | CNY | 4.45 | 4.65 | 4.44 | 4.6 | 4.6 | +0.15 (+3.37%) | 2,287,536 |
| 6 Jun 2019 | CNY | 4.5 | 4.53 | 4.44 | 4.45 | 4.45 | -0.02 (-0.45%) | 1,170,501 |
| 5 Jun 2019 | CNY | 4.51 | 4.54 | 4.45 | 4.47 | 4.47 | +0.03 (+0.68%) | 1,017,729 |
| 4 Jun 2019 | CNY | 4.51 | 4.53 | 4.44 | 4.44 | 4.44 | -0.07 (-1.55%) | 1,215,653 |
| 3 Jun 2019 | CNY | 4.56 | 4.6 | 4.5 | 4.51 | 4.51 | -0.08 (-1.74%) | 1,246,000 |
| 31 May 2019 | CNY | 4.61 | 4.61 | 4.53 | 4.59 | 4.59 | +0.06 (+1.32%) | 1,683,994 |
| 30 May 2019 | CNY | 4.56 | 4.58 | 4.47 | 4.53 | 4.53 | -0.04 (-0.88%) | 1,463,374 |
| 29 May 2019 | CNY | 4.54 | 4.61 | 4.53 | 4.57 | 4.57 | +0.02 (+0.44%) | 1,386,214 |
| 28 May 2019 | CNY | 4.65 | 4.65 | 4.54 | 4.55 | 4.55 | -0.22 (-4.61%) | 2,124,314 |
| 27 May 2019 | CNY | 4.64 | 4.78 | 4.62 | 4.77 | 4.77 | +0.11 (+2.36%) | 2,039,100 |
| 24 May 2019 | CNY | 4.57 | 4.68 | 4.57 | 4.66 | 4.66 | +0.09 (+1.97%) | 1,256,592 |
| 23 May 2019 | CNY | 4.72 | 4.73 | 4.56 | 4.57 | 4.57 | -0.12 (-2.56%) | 1,886,902 |
| 22 May 2019 | CNY | 4.7 | 4.8 | 4.69 | 4.69 | 4.69 | -0.05 (-1.05%) | 1,497,108 |
| 21 May 2019 | CNY | 4.73 | 4.76 | 4.67 | 4.74 | 4.74 | +0.07 (+1.50%) | 1,693,500 |
| 20 May 2019 | CNY | 4.68 | 4.7 | 4.57 | 4.67 | 4.67 | -0.01 (-0.21%) | 1,231,400 |
| 17 May 2019 | CNY | 4.88 | 4.89 | 4.66 | 4.68 | 4.68 | -0.2 (-4.10%) | 1,989,903 |
| 16 May 2019 | CNY | 4.94 | 4.94 | 4.83 | 4.88 | 4.88 | +0.03 (+0.62%) | 2,120,405 |
| 15 May 2019 | CNY | 4.8 | 4.85 | 4.77 | 4.85 | 4.85 | +0.07 (+1.46%) | 1,891,387 |
| 14 May 2019 | CNY | 4.79 | 4.84 | 4.74 | 4.78 | 4.78 | -0.03 (-0.62%) | 1,568,700 |
| 13 May 2019 | CNY | 4.88 | 4.88 | 4.79 | 4.81 | 4.81 | -0.09 (-1.84%) | 1,960,154 |
| 10 May 2019 | CNY | 4.77 | 4.91 | 4.66 | 4.9 | 4.9 | +0.16 (+3.38%) | 2,998,300 |
| 9 May 2019 | CNY | 4.72 | 4.79 | 4.68 | 4.74 | 4.74 | +0.03 (+0.64%) | 1,759,600 |
| 8 May 2019 | CNY | 4.65 | 4.78 | 4.61 | 4.71 | 4.71 | +0.01 (+0.21%) | 2,848,100 |
| 7 May 2019 | CNY | 4.71 | 4.76 | 4.62 | 4.7 | 4.7 | +0.08 (+1.73%) | 3,596,200 |
| 6 May 2019 | CNY | 5.03 | 5.05 | 4.6 | 4.62 | 4.62 | -0.86 (-15.69%) | 5,059,961 |
| 26 Apr 2019 | CNY | 5.22 | 5.58 | 5.21 | 5.48 | 5.48 | +0.17 (+3.20%) | 6,346,451 |
| 25 Apr 2019 | CNY | 5.51 | 5.68 | 5.3 | 5.31 | 5.31 | -0.13 (-2.39%) | 4,382,100 |
| 24 Apr 2019 | CNY | 5.42 | 5.49 | 5.32 | 5.44 | 5.44 | +0.03 (+0.55%) | 3,277,575 |
| 23 Apr 2019 | CNY | 5.48 | 5.58 | 5.38 | 5.41 | 5.41 | -0.09 (-1.64%) | 4,580,574 |
