| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2019 | CNY | 3.02 | 3.13 | 2.88 | 3.04 | 3.04 | +0.17 (+5.92%) | 6,951,712 |
| 3 Jun 2019 | CNY | 2.97 | 2.98 | 2.82 | 2.87 | 2.87 | -0.09 (-3.04%) | 5,071,764 |
| 31 May 2019 | CNY | 3.05 | 3.05 | 2.94 | 2.96 | 2.96 | -0.09 (-2.95%) | 4,618,670 |
| 30 May 2019 | CNY | 2.97 | 3.1 | 2.97 | 3.05 | 3.05 | +0.05 (+1.67%) | 3,794,191 |
| 29 May 2019 | CNY | 3.24 | 3.24 | 2.94 | 3 | 3 | +0.2 (+7.14%) | 13,365,900 |
| 24 May 2019 | CNY | 2.88 | 2.92 | 2.75 | 2.8 | 2.8 | -0.09 (-3.11%) | 4,791,072 |
| 23 May 2019 | CNY | 3.02 | 3.02 | 2.87 | 2.89 | 2.89 | -0.13 (-4.30%) | 6,575,240 |
| 22 May 2019 | CNY | 3 | 3.06 | 2.96 | 3.02 | 3.02 | +0.05 (+1.68%) | 2,891,780 |
| 21 May 2019 | CNY | 3.01 | 3.01 | 2.9 | 2.97 | 2.97 | -0.03 (-1%) | 4,428,502 |
| 20 May 2019 | CNY | 3.13 | 3.13 | 3 | 3 | 3 | -0.16 (-5.06%) | 7,122,873 |
| 17 May 2019 | CNY | 3.3 | 3.33 | 3.15 | 3.16 | 3.16 | -0.16 (-4.82%) | 5,651,460 |
| 16 May 2019 | CNY | 3.28 | 3.34 | 3.24 | 3.32 | 3.32 | +0.06 (+1.84%) | 3,733,313 |
| 15 May 2019 | CNY | 3.24 | 3.26 | 3.15 | 3.26 | 3.26 | +0.06 (+1.88%) | 4,858,430 |
| 14 May 2019 | CNY | 3.23 | 3.3 | 3.19 | 3.2 | 3.2 | -0.14 (-4.19%) | 6,773,328 |
| 13 May 2019 | CNY | 3.36 | 3.43 | 3.33 | 3.34 | 3.34 | -0.1 (-2.91%) | 4,892,125 |
| 10 May 2019 | CNY | 3.42 | 3.52 | 3.26 | 3.44 | 3.44 | +0.03 (+0.88%) | 7,139,013 |
| 9 May 2019 | CNY | 3.44 | 3.49 | 3.38 | 3.41 | 3.41 | -0.07 (-2.01%) | 6,169,602 |
| 8 May 2019 | CNY | 3.4 | 3.6 | 3.38 | 3.48 | 3.48 | +0.04 (+1.16%) | 12,029,725 |
| 7 May 2019 | CNY | 3.3 | 3.44 | 3.3 | 3.44 | 3.44 | +0.16 (+4.88%) | 10,760,314 |
| 6 May 2019 | CNY | 3.33 | 3.5 | 3.22 | 3.28 | 3.28 | +0.11 (+3.47%) | 11,996,580 |
| 26 Apr 2019 | CNY | 3.26 | 3.26 | 3.09 | 3.17 | 3.17 | -0.07 (-2.16%) | 7,413,082 |
| 25 Apr 2019 | CNY | 3.39 | 3.42 | 3.22 | 3.24 | 3.24 | -0.15 (-4.42%) | 7,451,642 |
| 24 Apr 2019 | CNY | 3.44 | 3.5 | 3.33 | 3.39 | 3.39 | -0.07 (-2.02%) | 9,506,158 |
| 23 Apr 2019 | CNY | 3.55 | 3.57 | 3.41 | 3.46 | 3.46 | -0.1 (-2.81%) | 8,577,221 |
| 22 Apr 2019 | CNY | 3.5 | 3.69 | 3.44 | 3.56 | 3.56 | +0.05 (+1.42%) | 11,539,976 |
| 19 Apr 2019 | CNY | 3.5 | 3.59 | 3.4 | 3.51 | 3.51 | -0.06 (-1.68%) | 13,123,225 |
| 18 Apr 2019 | CNY | 3.89 | 3.89 | 3.52 | 3.57 | 3.57 | +0.22 (+6.57%) | 34,874,977 |
| 15 Apr 2019 | CNY | 3.3 | 3.42 | 3.27 | 3.35 | 3.35 | +0.09 (+2.76%) | 13,525,306 |
| 12 Apr 2019 | CNY | 3.06 | 3.26 | 3.05 | 3.26 | 3.26 | +0.16 (+5.16%) | 12,087,007 |
| 11 Apr 2019 | CNY | 3.21 | 3.21 | 3.06 | 3.1 | 3.1 | -0.06 (-1.90%) | 11,127,976 |
