| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 3.73 | 3.75 | 3.69 | 3.72 | 3.72 | +0.02 (+0.54%) | 1,897,140 |
| 6 Jun 2019 | CNY | 3.9 | 3.91 | 3.68 | 3.7 | 3.7 | -0.19 (-4.88%) | 2,720,007 |
| 5 Jun 2019 | CNY | 3.88 | 3.92 | 3.87 | 3.89 | 3.89 | +0.03 (+0.78%) | 1,545,676 |
| 4 Jun 2019 | CNY | 3.88 | 3.91 | 3.81 | 3.86 | 3.86 | -0.02 (-0.52%) | 2,020,904 |
| 3 Jun 2019 | CNY | 4.03 | 4.03 | 3.87 | 3.88 | 3.88 | -0.16 (-3.96%) | 3,384,601 |
| 31 May 2019 | CNY | 4.04 | 4.1 | 4.02 | 4.04 | 4.04 | -0.01 (-0.25%) | 1,728,501 |
| 30 May 2019 | CNY | 4.12 | 4.12 | 4.02 | 4.05 | 4.05 | -0.07 (-1.70%) | 1,668,753 |
| 29 May 2019 | CNY | 4.14 | 4.14 | 4.1 | 4.12 | 4.12 | 0.0 (0.0%) | 1,580,384 |
| 28 May 2019 | CNY | 4.12 | 4.18 | 4.1 | 4.12 | 4.12 | +0.02 (+0.49%) | 2,714,418 |
| 27 May 2019 | CNY | 4.07 | 4.13 | 4 | 4.1 | 4.1 | +0.04 (+0.99%) | 2,338,988 |
| 24 May 2019 | CNY | 4.04 | 4.07 | 3.96 | 4.06 | 4.06 | +0.02 (+0.50%) | 1,797,601 |
| 23 May 2019 | CNY | 4.16 | 4.16 | 4.03 | 4.04 | 4.04 | -0.1 (-2.42%) | 1,688,200 |
| 22 May 2019 | CNY | 4.19 | 4.19 | 4.12 | 4.14 | 4.14 | -0.02 (-0.48%) | 1,707,244 |
| 21 May 2019 | CNY | 4.11 | 4.21 | 4.09 | 4.16 | 4.16 | +0.03 (+0.73%) | 2,646,100 |
| 20 May 2019 | CNY | 4.07 | 4.13 | 3.98 | 4.13 | 4.13 | +0.08 (+1.98%) | 2,832,000 |
| 17 May 2019 | CNY | 4.27 | 4.27 | 4 | 4.05 | 4.05 | -0.21 (-4.93%) | 3,679,900 |
| 16 May 2019 | CNY | 4.23 | 4.27 | 4.2 | 4.26 | 4.26 | +0.03 (+0.71%) | 3,974,601 |
| 15 May 2019 | CNY | 4.13 | 4.23 | 4.13 | 4.23 | 4.23 | +0.1 (+2.42%) | 3,129,211 |
| 14 May 2019 | CNY | 4.16 | 4.19 | 4.11 | 4.13 | 4.13 | -0.05 (-1.20%) | 2,332,110 |
| 13 May 2019 | CNY | 4.15 | 4.19 | 4.07 | 4.18 | 4.18 | +0.01 (+0.24%) | 4,552,940 |
| 10 May 2019 | CNY | 4.09 | 4.17 | 4.03 | 4.17 | 4.17 | +0.12 (+2.96%) | 4,215,119 |
| 9 May 2019 | CNY | 4.04 | 4.12 | 4.03 | 4.05 | 4.05 | -0.02 (-0.49%) | 2,137,405 |
| 8 May 2019 | CNY | 3.97 | 4.15 | 3.91 | 4.07 | 4.07 | +0.04 (+0.99%) | 3,272,478 |
| 7 May 2019 | CNY | 4.03 | 4.08 | 3.95 | 4.03 | 4.03 | +0.06 (+1.51%) | 3,189,724 |
| 6 May 2019 | CNY | 4.21 | 4.21 | 3.91 | 3.97 | 3.97 | -0.59 (-12.94%) | 5,773,278 |
| 26 Apr 2019 | CNY | 4.68 | 4.71 | 4.56 | 4.56 | 4.56 | -0.1 (-2.15%) | 5,441,209 |
| 25 Apr 2019 | CNY | 4.89 | 4.94 | 4.65 | 4.66 | 4.66 | -0.26 (-5.28%) | 6,321,100 |
| 24 Apr 2019 | CNY | 4.87 | 4.95 | 4.84 | 4.92 | 4.92 | +0.08 (+1.65%) | 6,285,089 |
| 23 Apr 2019 | CNY | 4.94 | 4.95 | 4.83 | 4.84 | 4.84 | -0.11 (-2.22%) | 6,430,575 |
| 22 Apr 2019 | CNY | 5.04 | 5.1 | 4.92 | 4.95 | 4.95 | -0.08 (-1.59%) | 8,491,644 |
