| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 4.05 | 4.11 | 4.02 | 4.04 | 4.04 | -0.02 (-0.49%) | 8,872,115 |
| 30 May 2019 | CNY | 4.17 | 4.18 | 4.04 | 4.06 | 4.06 | -0.07 (-1.69%) | 12,300,001 |
| 29 May 2019 | CNY | 4.12 | 4.17 | 4.1 | 4.13 | 4.13 | +0.02 (+0.49%) | 6,914,417 |
| 28 May 2019 | CNY | 4.18 | 4.22 | 4.1 | 4.11 | 4.11 | -0.02 (-0.48%) | 11,471,395 |
| 27 May 2019 | CNY | 3.95 | 4.15 | 3.93 | 4.13 | 4.13 | +0.18 (+4.56%) | 13,055,295 |
| 24 May 2019 | CNY | 3.92 | 4.02 | 3.92 | 3.95 | 3.95 | 0.0 (0.0%) | 9,328,408 |
| 23 May 2019 | CNY | 4.06 | 4.08 | 3.95 | 3.95 | 3.95 | -0.09 (-2.23%) | 11,319,748 |
| 22 May 2019 | CNY | 4.18 | 4.19 | 4.03 | 4.04 | 4.04 | -0.11 (-2.65%) | 12,116,300 |
| 21 May 2019 | CNY | 4.11 | 4.18 | 4.07 | 4.15 | 4.15 | +0.06 (+1.47%) | 7,656,553 |
| 20 May 2019 | CNY | 4.25 | 4.25 | 4.02 | 4.09 | 4.09 | -0.18 (-4.22%) | 12,851,400 |
| 17 May 2019 | CNY | 4.52 | 4.52 | 4.24 | 4.27 | 4.27 | -0.21 (-4.69%) | 9,470,910 |
| 16 May 2019 | CNY | 4.38 | 4.59 | 4.38 | 4.48 | 4.48 | +0.07 (+1.59%) | 11,743,853 |
| 15 May 2019 | CNY | 4.33 | 4.43 | 4.31 | 4.41 | 4.41 | +0.14 (+3.28%) | 7,430,510 |
| 14 May 2019 | CNY | 4.27 | 4.33 | 4.22 | 4.27 | 4.27 | -0.05 (-1.16%) | 5,555,239 |
| 13 May 2019 | CNY | 4.35 | 4.37 | 4.29 | 4.32 | 4.32 | -0.05 (-1.14%) | 6,493,921 |
| 10 May 2019 | CNY | 4.3 | 4.38 | 4.2 | 4.37 | 4.37 | +0.12 (+2.82%) | 9,798,126 |
| 9 May 2019 | CNY | 4.29 | 4.33 | 4.23 | 4.25 | 4.25 | -0.07 (-1.62%) | 6,400,801 |
| 8 May 2019 | CNY | 4.25 | 4.39 | 4.21 | 4.32 | 4.32 | -0.01 (-0.23%) | 8,737,149 |
| 7 May 2019 | CNY | 4.29 | 4.34 | 4.24 | 4.33 | 4.33 | +0.09 (+2.12%) | 9,879,977 |
| 6 May 2019 | CNY | 4.63 | 4.63 | 4.21 | 4.24 | 4.24 | -0.48 (-10.17%) | 15,971,200 |
| 26 Apr 2019 | CNY | 4.89 | 4.89 | 4.72 | 4.72 | 4.72 | -0.18 (-3.67%) | 16,096,801 |
| 25 Apr 2019 | CNY | 5.22 | 5.23 | 4.83 | 4.9 | 4.9 | -0.32 (-6.13%) | 16,733,498 |
| 24 Apr 2019 | CNY | 5.2 | 5.24 | 5.13 | 5.22 | 5.22 | +0.04 (+0.77%) | 9,532,840 |
| 23 Apr 2019 | CNY | 5.26 | 5.3 | 5.16 | 5.18 | 5.18 | -0.08 (-1.52%) | 14,207,047 |
| 22 Apr 2019 | CNY | 5.43 | 5.44 | 5.23 | 5.26 | 5.26 | -0.18 (-3.31%) | 21,798,209 |
| 19 Apr 2019 | CNY | 5.5 | 5.54 | 5.26 | 5.44 | 5.44 | -0.08 (-1.45%) | 29,586,262 |
| 18 Apr 2019 | CNY | 5.8 | 5.8 | 5.51 | 5.52 | 5.52 | -0.36 (-6.12%) | 43,640,001 |
| 17 Apr 2019 | CNY | 5.95 | 6.35 | 5.86 | 5.88 | 5.88 | -0.16 (-2.65%) | 70,718,423 |
| 16 Apr 2019 | CNY | 5.74 | 6.04 | 5.62 | 6.04 | 6.04 | +0.3 (+5.23%) | 27,349,870 |
| 15 Apr 2019 | CNY | 5.68 | 5.93 | 5.68 | 5.74 | 5.74 | +0.07 (+1.23%) | 31,665,400 |
