| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2019 | CNY | 4.49 | 4.69 | 4.49 | 4.64 | 4.64 | +0.16 (+3.57%) | 9,110,420 |
| 5 Jun 2019 | CNY | 4.38 | 4.48 | 4.29 | 4.48 | 4.48 | +0.21 (+4.92%) | 5,123,533 |
| 4 Jun 2019 | CNY | 4.4 | 4.44 | 4.21 | 4.27 | 4.27 | -0.13 (-2.95%) | 3,832,700 |
| 3 Jun 2019 | CNY | 4.34 | 4.49 | 4.29 | 4.4 | 4.4 | +0.04 (+0.92%) | 7,414,174 |
| 31 May 2019 | CNY | 4.15 | 4.36 | 4.13 | 4.36 | 4.36 | +0.21 (+5.06%) | 8,225,241 |
| 30 May 2019 | CNY | 4.03 | 4.17 | 3.95 | 4.15 | 4.15 | +0.12 (+2.98%) | 5,345,495 |
| 29 May 2019 | CNY | 4.04 | 4.06 | 3.97 | 4.03 | 4.03 | -0.01 (-0.25%) | 2,164,561 |
| 28 May 2019 | CNY | 4.09 | 4.1 | 4.01 | 4.04 | 4.04 | +0.01 (+0.25%) | 3,271,100 |
| 27 May 2019 | CNY | 4 | 4.06 | 3.89 | 4.03 | 4.03 | +0.03 (+0.75%) | 6,369,470 |
| 24 May 2019 | CNY | 4.19 | 4.25 | 3.97 | 4 | 4 | -0.17 (-4.08%) | 6,535,368 |
| 23 May 2019 | CNY | 4.4 | 4.4 | 4.17 | 4.17 | 4.17 | -0.22 (-5.01%) | 4,421,500 |
| 22 May 2019 | CNY | 4.45 | 4.52 | 4.36 | 4.39 | 4.39 | -0.03 (-0.68%) | 3,749,330 |
| 21 May 2019 | CNY | 4.37 | 4.48 | 4.36 | 4.42 | 4.42 | +0.1 (+2.31%) | 3,580,269 |
| 20 May 2019 | CNY | 4.44 | 4.47 | 4.3 | 4.32 | 4.32 | -0.2 (-4.42%) | 5,626,800 |
| 17 May 2019 | CNY | 4.78 | 4.78 | 4.51 | 4.52 | 4.52 | -0.19 (-4.03%) | 6,155,730 |
| 16 May 2019 | CNY | 4.64 | 4.86 | 4.64 | 4.71 | 4.71 | +0.06 (+1.29%) | 8,199,067 |
| 15 May 2019 | CNY | 4.22 | 4.65 | 4.22 | 4.65 | 4.65 | -0.26 (-5.30%) | 9,330,486 |
| 10 May 2019 | CNY | 4.95 | 5.05 | 4.75 | 4.91 | 4.91 | -0.04 (-0.81%) | 6,971,120 |
| 9 May 2019 | CNY | 4.97 | 5.17 | 4.95 | 4.95 | 4.95 | -0.08 (-1.59%) | 3,540,300 |
| 8 May 2019 | CNY | 5.08 | 5.09 | 4.85 | 5.03 | 5.03 | -0.08 (-1.57%) | 4,793,933 |
| 7 May 2019 | CNY | 5.07 | 5.25 | 5.05 | 5.11 | 5.11 | +0.08 (+1.59%) | 7,064,031 |
| 6 May 2019 | CNY | 5.38 | 5.38 | 5.01 | 5.03 | 5.03 | +0.18 (+3.71%) | 14,633,917 |
| 26 Apr 2019 | CNY | 4.81 | 4.94 | 4.7 | 4.85 | 4.85 | -0.1 (-2.02%) | 9,652,581 |
| 25 Apr 2019 | CNY | 4.96 | 5.08 | 4.95 | 4.95 | 4.95 | -0.53 (-9.67%) | 15,636,194 |
| 23 Apr 2019 | CNY | 5.77 | 5.77 | 5.48 | 5.48 | 5.48 | -0.29 (-5.03%) | 9,785,980 |
| 19 Apr 2019 | CNY | 5.87 | 5.92 | 5.71 | 5.77 | 5.77 | -0.07 (-1.20%) | 5,225,254 |
| 18 Apr 2019 | CNY | 5.85 | 5.94 | 5.8 | 5.84 | 5.84 | +0.04 (+0.69%) | 5,644,498 |
| 17 Apr 2019 | CNY | 5.76 | 5.95 | 5.74 | 5.8 | 5.8 | +0.03 (+0.52%) | 6,935,023 |
| 16 Apr 2019 | CNY | 5.77 | 5.85 | 5.61 | 5.77 | 5.77 | -0.11 (-1.87%) | 9,280,314 |
| 15 Apr 2019 | CNY | 6.12 | 6.21 | 5.88 | 5.88 | 5.88 | -0.31 (-5.01%) | 15,633,230 |
