| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 4.03 | 4.07 | 4.03 | 4.05 | 4.05 | -0.02 (-0.49%) | 5,975,675 |
| 30 May 2019 | CNY | 4.09 | 4.1 | 4.02 | 4.07 | 4.07 | -0.04 (-0.97%) | 7,951,774 |
| 29 May 2019 | CNY | 4.1 | 4.15 | 4.06 | 4.11 | 4.11 | -0.01 (-0.24%) | 7,404,509 |
| 28 May 2019 | CNY | 4.15 | 4.18 | 4.11 | 4.12 | 4.12 | -0.04 (-0.96%) | 9,978,628 |
| 27 May 2019 | CNY | 4.11 | 4.17 | 4.06 | 4.16 | 4.16 | +0.06 (+1.46%) | 11,857,614 |
| 24 May 2019 | CNY | 4.14 | 4.2 | 4.09 | 4.1 | 4.1 | -0.08 (-1.91%) | 6,075,610 |
| 23 May 2019 | CNY | 4.25 | 4.28 | 4.16 | 4.18 | 4.18 | -0.07 (-1.65%) | 6,574,202 |
| 22 May 2019 | CNY | 4.26 | 4.33 | 4.22 | 4.25 | 4.25 | -0.01 (-0.23%) | 7,523,711 |
| 21 May 2019 | CNY | 4.18 | 4.28 | 4.16 | 4.26 | 4.26 | +0.08 (+1.91%) | 7,468,089 |
| 20 May 2019 | CNY | 4.13 | 4.19 | 4.07 | 4.18 | 4.18 | +0.05 (+1.21%) | 5,833,416 |
| 17 May 2019 | CNY | 4.29 | 4.3 | 4.11 | 4.13 | 4.13 | -0.16 (-3.73%) | 9,584,076 |
| 16 May 2019 | CNY | 4.27 | 4.36 | 4.22 | 4.29 | 4.29 | +0.03 (+0.70%) | 11,519,608 |
| 15 May 2019 | CNY | 4.22 | 4.3 | 4.22 | 4.26 | 4.26 | +0.07 (+1.67%) | 7,566,311 |
| 14 May 2019 | CNY | 4.17 | 4.24 | 4.17 | 4.19 | 4.19 | -0.05 (-1.18%) | 5,994,982 |
| 13 May 2019 | CNY | 4.2 | 4.26 | 4.18 | 4.24 | 4.24 | -0.01 (-0.24%) | 5,567,827 |
| 10 May 2019 | CNY | 4.17 | 4.27 | 4.11 | 4.25 | 4.25 | +0.09 (+2.16%) | 11,903,654 |
| 9 May 2019 | CNY | 4.13 | 4.23 | 4.12 | 4.16 | 4.16 | -0.01 (-0.24%) | 7,125,634 |
| 8 May 2019 | CNY | 4.05 | 4.28 | 4.03 | 4.17 | 4.17 | +0.04 (+0.97%) | 12,773,331 |
| 7 May 2019 | CNY | 4.05 | 4.18 | 4.01 | 4.13 | 4.13 | +0.13 (+3.25%) | 12,476,727 |
| 6 May 2019 | CNY | 4.25 | 4.3 | 3.98 | 4 | 4 | -0.36 (-8.26%) | 18,653,755 |
| 26 Apr 2019 | CNY | 4.48 | 4.5 | 4.35 | 4.36 | 4.36 | -0.15 (-3.33%) | 16,587,601 |
| 25 Apr 2019 | CNY | 4.75 | 4.78 | 4.47 | 4.51 | 4.51 | -0.29 (-6.04%) | 25,465,605 |
| 24 Apr 2019 | CNY | 4.77 | 4.82 | 4.66 | 4.8 | 4.8 | +0.03 (+0.63%) | 19,304,444 |
| 23 Apr 2019 | CNY | 4.8 | 4.98 | 4.73 | 4.77 | 4.77 | -0.09 (-1.85%) | 34,009,288 |
| 22 Apr 2019 | CNY | 5.01 | 5.08 | 4.8 | 4.86 | 4.86 | -0.11 (-2.21%) | 46,220,764 |
| 19 Apr 2019 | CNY | 4.75 | 5.1 | 4.65 | 4.97 | 4.97 | +0.14 (+2.90%) | 62,520,312 |
| 18 Apr 2019 | CNY | 4.62 | 5.09 | 4.61 | 4.83 | 4.83 | +0.2 (+4.32%) | 71,880,718 |
| 17 Apr 2019 | CNY | 4.53 | 4.66 | 4.51 | 4.63 | 4.63 | +0.1 (+2.21%) | 22,963,237 |
| 16 Apr 2019 | CNY | 4.43 | 4.53 | 4.37 | 4.53 | 4.53 | +0.08 (+1.80%) | 14,392,771 |
| 15 Apr 2019 | CNY | 4.57 | 4.59 | 4.45 | 4.45 | 4.45 | -0.06 (-1.33%) | 17,330,537 |
