| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 3.82 | 4.2 | 3.79 | 3.91 | 3.91 | +0.09 (+2.36%) | 10,014,483 |
| 30 May 2019 | CNY | 3.81 | 3.83 | 3.76 | 3.82 | 3.82 | 0.0 (0.0%) | 2,585,211 |
| 29 May 2019 | CNY | 3.81 | 3.83 | 3.8 | 3.82 | 3.82 | 0.0 (0.0%) | 2,702,985 |
| 28 May 2019 | CNY | 3.83 | 3.84 | 3.8 | 3.82 | 3.82 | 0.0 (0.0%) | 2,939,400 |
| 27 May 2019 | CNY | 3.77 | 3.83 | 3.75 | 3.82 | 3.82 | +0.02 (+0.53%) | 3,366,200 |
| 24 May 2019 | CNY | 3.8 | 3.84 | 3.77 | 3.8 | 3.8 | +0.01 (+0.26%) | 4,008,900 |
| 23 May 2019 | CNY | 3.78 | 3.82 | 3.74 | 3.79 | 3.79 | -0.03 (-0.79%) | 2,266,300 |
| 22 May 2019 | CNY | 3.83 | 3.86 | 3.78 | 3.82 | 3.82 | -0.01 (-0.26%) | 2,178,200 |
| 21 May 2019 | CNY | 3.78 | 3.85 | 3.78 | 3.83 | 3.83 | +0.02 (+0.52%) | 3,480,000 |
| 20 May 2019 | CNY | 3.84 | 3.87 | 3.76 | 3.81 | 3.81 | -0.03 (-0.78%) | 2,919,981 |
| 17 May 2019 | CNY | 3.91 | 3.91 | 3.81 | 3.84 | 3.84 | -0.06 (-1.54%) | 4,053,100 |
| 16 May 2019 | CNY | 3.88 | 3.92 | 3.86 | 3.9 | 3.9 | +0.02 (+0.52%) | 3,884,800 |
| 15 May 2019 | CNY | 3.85 | 3.9 | 3.84 | 3.88 | 3.88 | +0.03 (+0.78%) | 3,230,400 |
| 14 May 2019 | CNY | 3.84 | 3.88 | 3.83 | 3.85 | 3.85 | -0.02 (-0.52%) | 1,974,200 |
| 13 May 2019 | CNY | 3.86 | 3.9 | 3.82 | 3.87 | 3.87 | -0.03 (-0.77%) | 3,849,783 |
| 10 May 2019 | CNY | 3.87 | 3.92 | 3.8 | 3.9 | 3.9 | +0.08 (+2.09%) | 5,196,883 |
| 9 May 2019 | CNY | 3.84 | 3.93 | 3.8 | 3.82 | 3.82 | -0.06 (-1.55%) | 2,424,900 |
| 8 May 2019 | CNY | 3.83 | 3.89 | 3.77 | 3.88 | 3.88 | +0.01 (+0.26%) | 3,264,310 |
| 7 May 2019 | CNY | 3.84 | 3.9 | 3.82 | 3.87 | 3.87 | +0.04 (+1.04%) | 3,710,900 |
| 6 May 2019 | CNY | 3.97 | 3.97 | 3.76 | 3.83 | 3.83 | -0.24 (-5.90%) | 6,532,638 |
| 26 Apr 2019 | CNY | 4.14 | 4.18 | 4.05 | 4.07 | 4.07 | -0.15 (-3.55%) | 5,375,807 |
| 25 Apr 2019 | CNY | 4.36 | 4.36 | 4.07 | 4.22 | 4.22 | -0.15 (-3.43%) | 8,271,611 |
| 24 Apr 2019 | CNY | 4.41 | 4.43 | 4.27 | 4.37 | 4.37 | +0.01 (+0.23%) | 5,465,464 |
| 23 Apr 2019 | CNY | 4.4 | 4.45 | 4.32 | 4.36 | 4.36 | -0.05 (-1.13%) | 5,054,800 |
| 22 Apr 2019 | CNY | 4.44 | 4.49 | 4.39 | 4.41 | 4.41 | -0.03 (-0.68%) | 8,503,543 |
| 19 Apr 2019 | CNY | 4.41 | 4.48 | 4.36 | 4.44 | 4.44 | +0.03 (+0.68%) | 7,074,021 |
| 18 Apr 2019 | CNY | 4.42 | 4.42 | 4.37 | 4.41 | 4.41 | +0.02 (+0.46%) | 5,506,745 |
| 17 Apr 2019 | CNY | 4.39 | 4.42 | 4.36 | 4.39 | 4.39 | +0.01 (+0.23%) | 4,810,837 |
| 16 Apr 2019 | CNY | 4.35 | 4.4 | 4.29 | 4.38 | 4.38 | +0.03 (+0.69%) | 5,080,050 |
| 15 Apr 2019 | CNY | 4.45 | 4.5 | 4.32 | 4.35 | 4.35 | -0.04 (-0.91%) | 5,967,856 |
