| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 4.7 | 4.82 | 4.66 | 4.8 | 4.8 | +0.08 (+1.69%) | 1,510,899 |
| 10 Jun 2019 | CNY | 4.68 | 4.72 | 4.62 | 4.72 | 4.72 | 0.0 (0.0%) | 1,920,000 |
| 6 Jun 2019 | CNY | 4.74 | 4.76 | 4.61 | 4.72 | 4.72 | -0.04 (-0.84%) | 5,934,788 |
| 5 Jun 2019 | CNY | 4.71 | 4.79 | 4.61 | 4.76 | 4.76 | +0.05 (+1.06%) | 4,534,100 |
| 4 Jun 2019 | CNY | 4.56 | 4.73 | 4.31 | 4.71 | 4.71 | +0.14 (+3.06%) | 5,726,742 |
| 3 Jun 2019 | CNY | 4.73 | 4.75 | 4.55 | 4.57 | 4.57 | -0.16 (-3.38%) | 5,773,960 |
| 31 May 2019 | CNY | 4.75 | 4.78 | 4.71 | 4.73 | 4.73 | -0.02 (-0.42%) | 1,124,902 |
| 30 May 2019 | CNY | 4.77 | 4.84 | 4.72 | 4.75 | 4.75 | -0.04 (-0.84%) | 1,529,863 |
| 29 May 2019 | CNY | 4.81 | 4.83 | 4.75 | 4.79 | 4.79 | -0.02 (-0.42%) | 1,366,102 |
| 28 May 2019 | CNY | 4.87 | 4.9 | 4.81 | 4.81 | 4.81 | -0.05 (-1.03%) | 1,867,380 |
| 27 May 2019 | CNY | 4.85 | 4.92 | 4.78 | 4.86 | 4.86 | 0.0 (0.0%) | 3,725,500 |
| 24 May 2019 | CNY | 4.73 | 4.86 | 4.71 | 4.86 | 4.86 | +0.06 (+1.25%) | 2,428,700 |
| 23 May 2019 | CNY | 4.81 | 4.88 | 4.73 | 4.8 | 4.8 | -0.07 (-1.44%) | 3,710,287 |
| 22 May 2019 | CNY | 4.83 | 4.9 | 4.74 | 4.87 | 4.87 | +0.01 (+0.21%) | 3,065,034 |
| 21 May 2019 | CNY | 4.83 | 4.9 | 4.71 | 4.86 | 4.86 | +0.02 (+0.41%) | 5,933,645 |
| 20 May 2019 | CNY | 4.7 | 4.9 | 4.52 | 4.84 | 4.84 | +0.05 (+1.04%) | 4,890,445 |
| 17 May 2019 | CNY | 4.85 | 4.9 | 4.56 | 4.79 | 4.79 | -0.08 (-1.64%) | 6,350,460 |
| 16 May 2019 | CNY | 4.96 | 4.96 | 4.82 | 4.87 | 4.87 | -0.03 (-0.61%) | 2,416,102 |
| 15 May 2019 | CNY | 4.85 | 4.92 | 4.83 | 4.9 | 4.9 | +0.1 (+2.08%) | 3,291,122 |
| 14 May 2019 | CNY | 4.88 | 4.89 | 4.74 | 4.8 | 4.8 | -0.13 (-2.64%) | 4,033,480 |
| 13 May 2019 | CNY | 4.92 | 4.95 | 4.68 | 4.93 | 4.93 | -0.03 (-0.60%) | 5,749,107 |
| 10 May 2019 | CNY | 4.9 | 5.01 | 4.7 | 4.96 | 4.96 | +0.06 (+1.22%) | 6,475,718 |
| 9 May 2019 | CNY | 4.81 | 5 | 4.8 | 4.9 | 4.9 | -0.02 (-0.41%) | 3,860,002 |
| 8 May 2019 | CNY | 4.82 | 4.97 | 4.61 | 4.92 | 4.92 | +0.09 (+1.86%) | 7,882,501 |
| 7 May 2019 | CNY | 4.8 | 5 | 4.8 | 4.83 | 4.83 | -0.73 (-13.13%) | 11,698,059 |
| 26 Apr 2019 | CNY | 5.45 | 5.75 | 5.31 | 5.56 | 5.56 | +0.29 (+5.50%) | 9,857,277 |
| 25 Apr 2019 | CNY | 5.62 | 5.65 | 5.23 | 5.27 | 5.27 | -0.35 (-6.23%) | 6,624,466 |
| 24 Apr 2019 | CNY | 5.55 | 5.67 | 5.35 | 5.62 | 5.62 | +0.11 (+2.00%) | 7,379,848 |
| 23 Apr 2019 | CNY | 5.95 | 5.96 | 5.5 | 5.51 | 5.51 | -0.29 (-5.00%) | 10,993,345 |
| 22 Apr 2019 | CNY | 6.05 | 6.38 | 5.61 | 5.8 | 5.8 | -0.18 (-3.01%) | 14,666,673 |
