| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 3.21 | 3.24 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 16,788,052 |
| 30 May 2019 | CNY | 3.27 | 3.3 | 3.19 | 3.2 | 3.2 | -0.08 (-2.44%) | 22,799,057 |
| 29 May 2019 | CNY | 3.27 | 3.33 | 3.24 | 3.28 | 3.28 | -0.01 (-0.30%) | 17,520,704 |
| 28 May 2019 | CNY | 3.3 | 3.35 | 3.28 | 3.29 | 3.29 | -0.04 (-1.20%) | 24,779,546 |
| 27 May 2019 | CNY | 3.2 | 3.34 | 3.18 | 3.33 | 3.33 | +0.12 (+3.74%) | 27,887,507 |
| 24 May 2019 | CNY | 3.2 | 3.27 | 3.16 | 3.21 | 3.21 | -0.05 (-1.53%) | 17,154,705 |
| 23 May 2019 | CNY | 3.37 | 3.37 | 3.23 | 3.26 | 3.26 | -0.12 (-3.55%) | 27,764,484 |
| 22 May 2019 | CNY | 3.32 | 3.42 | 3.31 | 3.38 | 3.38 | +0.05 (+1.50%) | 32,466,034 |
| 21 May 2019 | CNY | 3.28 | 3.37 | 3.26 | 3.33 | 3.33 | +0.04 (+1.22%) | 22,756,484 |
| 20 May 2019 | CNY | 3.4 | 3.41 | 3.19 | 3.29 | 3.29 | -0.08 (-2.37%) | 33,200,026 |
| 17 May 2019 | CNY | 3.55 | 3.57 | 3.35 | 3.37 | 3.37 | -0.12 (-3.44%) | 41,064,453 |
| 16 May 2019 | CNY | 3.49 | 3.56 | 3.46 | 3.49 | 3.49 | -0.04 (-1.13%) | 46,151,366 |
| 15 May 2019 | CNY | 3.4 | 3.64 | 3.37 | 3.53 | 3.53 | +0.17 (+5.06%) | 61,477,539 |
| 14 May 2019 | CNY | 3.33 | 3.42 | 3.33 | 3.36 | 3.36 | -0.09 (-2.61%) | 32,297,694 |
| 13 May 2019 | CNY | 3.55 | 3.55 | 3.37 | 3.45 | 3.45 | -0.1 (-2.82%) | 50,303,573 |
| 10 May 2019 | CNY | 3.49 | 3.59 | 3.28 | 3.55 | 3.55 | +0.13 (+3.80%) | 69,221,111 |
| 9 May 2019 | CNY | 3.52 | 3.59 | 3.4 | 3.42 | 3.42 | -0.19 (-5.26%) | 56,688,840 |
| 8 May 2019 | CNY | 3.53 | 3.78 | 3.48 | 3.61 | 3.61 | -0.14 (-3.73%) | 73,499,489 |
| 7 May 2019 | CNY | 3.85 | 3.93 | 3.49 | 3.75 | 3.75 | -0.13 (-3.35%) | 119,494,609 |
| 6 May 2019 | CNY | 3.65 | 4.03 | 3.61 | 3.88 | 3.88 | -0.26 (-6.28%) | 101,790,372 |
| 25 Apr 2019 | CNY | 3.88 | 4.14 | 3.88 | 4.14 | 4.14 | +0.38 (+10.11%) | 70,884,955 |
| 24 Apr 2019 | CNY | 3.72 | 3.77 | 3.65 | 3.76 | 3.76 | +0.02 (+0.53%) | 18,897,214 |
| 23 Apr 2019 | CNY | 3.84 | 3.86 | 3.72 | 3.74 | 3.74 | -0.08 (-2.09%) | 21,403,100 |
| 22 Apr 2019 | CNY | 3.93 | 3.96 | 3.81 | 3.82 | 3.82 | -0.11 (-2.80%) | 21,933,423 |
| 19 Apr 2019 | CNY | 3.89 | 3.94 | 3.82 | 3.93 | 3.93 | +0.05 (+1.29%) | 23,675,471 |
| 18 Apr 2019 | CNY | 3.95 | 3.98 | 3.87 | 3.88 | 3.88 | -0.06 (-1.52%) | 21,907,325 |
| 17 Apr 2019 | CNY | 3.91 | 3.99 | 3.91 | 3.94 | 3.94 | +0.03 (+0.77%) | 24,186,938 |
| 16 Apr 2019 | CNY | 3.86 | 3.92 | 3.74 | 3.91 | 3.91 | +0.06 (+1.56%) | 27,508,223 |
| 15 Apr 2019 | CNY | 3.98 | 4.01 | 3.85 | 3.85 | 3.85 | -0.06 (-1.53%) | 25,411,164 |
| 12 Apr 2019 | CNY | 3.97 | 4 | 3.83 | 3.91 | 3.91 | -0.07 (-1.76%) | 27,894,698 |
