| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 4.63 | 4.66 | 4.6 | 4.6 | 4.6 | -0.03 (-0.65%) | 4,972,802 |
| 30 May 2019 | CNY | 4.6 | 4.77 | 4.59 | 4.63 | 4.63 | 0.0 (0.0%) | 7,484,200 |
| 29 May 2019 | CNY | 4.66 | 4.67 | 4.63 | 4.63 | 4.63 | -0.03 (-0.64%) | 5,555,502 |
| 28 May 2019 | CNY | 4.69 | 4.72 | 4.65 | 4.66 | 4.66 | -0.04 (-0.85%) | 6,254,100 |
| 27 May 2019 | CNY | 4.63 | 4.7 | 4.59 | 4.7 | 4.7 | +0.07 (+1.51%) | 6,413,787 |
| 24 May 2019 | CNY | 4.63 | 4.68 | 4.57 | 4.63 | 4.63 | +0.01 (+0.22%) | 6,155,552 |
| 23 May 2019 | CNY | 4.75 | 4.83 | 4.62 | 4.62 | 4.62 | -0.23 (-4.74%) | 10,251,826 |
| 22 May 2019 | CNY | 4.85 | 4.87 | 4.73 | 4.85 | 4.85 | +0.11 (+2.32%) | 11,664,460 |
| 21 May 2019 | CNY | 4.72 | 4.77 | 4.7 | 4.74 | 4.74 | +0.02 (+0.42%) | 6,614,600 |
| 20 May 2019 | CNY | 4.82 | 4.82 | 4.67 | 4.72 | 4.72 | -0.11 (-2.28%) | 7,334,600 |
| 17 May 2019 | CNY | 4.94 | 4.95 | 4.72 | 4.83 | 4.83 | -0.11 (-2.23%) | 13,368,689 |
| 16 May 2019 | CNY | 4.95 | 4.97 | 4.92 | 4.94 | 4.94 | -0.01 (-0.20%) | 7,280,600 |
| 15 May 2019 | CNY | 4.94 | 4.98 | 4.92 | 4.95 | 4.95 | +0.04 (+0.81%) | 8,285,353 |
| 14 May 2019 | CNY | 4.93 | 4.98 | 4.91 | 4.91 | 4.91 | -0.08 (-1.60%) | 7,619,600 |
| 13 May 2019 | CNY | 4.98 | 5.07 | 4.94 | 4.99 | 4.99 | +0.05 (+1.01%) | 11,496,300 |
| 10 May 2019 | CNY | 4.89 | 4.96 | 4.77 | 4.94 | 4.94 | +0.09 (+1.86%) | 10,618,300 |
| 9 May 2019 | CNY | 4.83 | 4.91 | 4.83 | 4.85 | 4.85 | -0.05 (-1.02%) | 5,711,104 |
| 8 May 2019 | CNY | 4.84 | 5.03 | 4.59 | 4.9 | 4.9 | -0.01 (-0.20%) | 11,240,561 |
| 7 May 2019 | CNY | 4.88 | 4.98 | 4.81 | 4.91 | 4.91 | +0.07 (+1.45%) | 10,829,700 |
| 6 May 2019 | CNY | 5 | 5.05 | 4.83 | 4.84 | 4.84 | -0.42 (-7.98%) | 20,273,019 |
| 26 Apr 2019 | CNY | 5.23 | 5.35 | 5.14 | 5.26 | 5.26 | +0.01 (+0.19%) | 15,293,956 |
| 25 Apr 2019 | CNY | 5.53 | 5.55 | 5.2 | 5.25 | 5.25 | -0.35 (-6.25%) | 28,790,211 |
| 24 Apr 2019 | CNY | 5.5 | 5.61 | 5.46 | 5.6 | 5.6 | +0.1 (+1.82%) | 16,470,800 |
| 23 Apr 2019 | CNY | 5.69 | 5.69 | 5.48 | 5.5 | 5.5 | -0.19 (-3.34%) | 26,324,241 |
| 22 Apr 2019 | CNY | 5.92 | 5.93 | 5.63 | 5.69 | 5.69 | -0.23 (-3.89%) | 48,227,987 |
| 19 Apr 2019 | CNY | 5.61 | 5.92 | 5.6 | 5.92 | 5.92 | +0.26 (+4.59%) | 68,194,342 |
| 18 Apr 2019 | CNY | 5.62 | 5.75 | 5.6 | 5.66 | 5.66 | -0.02 (-0.35%) | 21,070,859 |
| 17 Apr 2019 | CNY | 5.73 | 5.85 | 5.65 | 5.68 | 5.68 | -0.04 (-0.70%) | 29,344,060 |
| 16 Apr 2019 | CNY | 5.58 | 5.75 | 5.51 | 5.72 | 5.72 | +0.12 (+2.14%) | 35,341,294 |
| 15 Apr 2019 | CNY | 5.48 | 5.82 | 5.47 | 5.6 | 5.6 | +0.16 (+2.94%) | 42,762,975 |
