| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 3.01 | 3.15 | 3.01 | 3.15 | 3.15 | +0.15 (+5%) | 27,987,387 |
| 10 Jun 2019 | CNY | 3.01 | 3.02 | 2.98 | 3 | 3 | 0.0 (0.0%) | 11,125,800 |
| 6 Jun 2019 | CNY | 3.05 | 3.05 | 2.98 | 3 | 3 | -0.05 (-1.64%) | 18,966,400 |
| 5 Jun 2019 | CNY | 3.09 | 3.11 | 3.05 | 3.05 | 3.05 | -0.01 (-0.33%) | 11,367,697 |
| 4 Jun 2019 | CNY | 3.11 | 3.13 | 3.06 | 3.06 | 3.06 | -0.03 (-0.97%) | 14,790,400 |
| 3 Jun 2019 | CNY | 3.12 | 3.14 | 3.08 | 3.09 | 3.09 | -0.03 (-0.96%) | 13,803,487 |
| 31 May 2019 | CNY | 3.13 | 3.16 | 3.11 | 3.12 | 3.12 | -0.01 (-0.32%) | 10,360,600 |
| 30 May 2019 | CNY | 3.1 | 3.14 | 3.1 | 3.13 | 3.13 | -0.01 (-0.32%) | 11,764,169 |
| 29 May 2019 | CNY | 3.16 | 3.18 | 3.13 | 3.14 | 3.14 | -0.02 (-0.63%) | 10,493,295 |
| 28 May 2019 | CNY | 3.16 | 3.2 | 3.15 | 3.16 | 3.16 | -0.01 (-0.32%) | 12,216,287 |
| 27 May 2019 | CNY | 3.11 | 3.17 | 3.08 | 3.17 | 3.17 | +0.06 (+1.93%) | 16,860,952 |
| 24 May 2019 | CNY | 3.12 | 3.14 | 3.1 | 3.11 | 3.11 | -0.02 (-0.64%) | 13,482,100 |
| 23 May 2019 | CNY | 3.16 | 3.17 | 3.12 | 3.13 | 3.13 | -0.03 (-0.95%) | 12,939,541 |
| 22 May 2019 | CNY | 3.21 | 3.22 | 3.14 | 3.16 | 3.16 | -0.07 (-2.17%) | 17,132,910 |
| 21 May 2019 | CNY | 3.19 | 3.27 | 3.15 | 3.23 | 3.23 | +0.04 (+1.25%) | 20,631,505 |
| 20 May 2019 | CNY | 3.19 | 3.22 | 3.12 | 3.19 | 3.19 | -0.03 (-0.93%) | 15,668,041 |
| 17 May 2019 | CNY | 3.32 | 3.33 | 3.2 | 3.22 | 3.22 | -0.1 (-3.01%) | 20,180,639 |
| 16 May 2019 | CNY | 3.27 | 3.34 | 3.26 | 3.32 | 3.32 | +0.05 (+1.53%) | 17,876,343 |
| 15 May 2019 | CNY | 3.24 | 3.28 | 3.24 | 3.27 | 3.27 | +0.05 (+1.55%) | 13,754,199 |
| 14 May 2019 | CNY | 3.22 | 3.26 | 3.2 | 3.22 | 3.22 | -0.03 (-0.92%) | 12,198,147 |
| 13 May 2019 | CNY | 3.27 | 3.29 | 3.24 | 3.25 | 3.25 | -0.06 (-1.81%) | 16,437,640 |
| 10 May 2019 | CNY | 3.2 | 3.33 | 3.17 | 3.31 | 3.31 | +0.12 (+3.76%) | 29,315,782 |
| 9 May 2019 | CNY | 3.17 | 3.23 | 3.15 | 3.19 | 3.19 | -0.01 (-0.31%) | 15,237,164 |
| 8 May 2019 | CNY | 3.16 | 3.24 | 3.12 | 3.2 | 3.2 | -0.03 (-0.93%) | 19,542,677 |
| 7 May 2019 | CNY | 3.15 | 3.24 | 3.15 | 3.23 | 3.23 | +0.08 (+2.54%) | 26,735,639 |
| 6 May 2019 | CNY | 3.39 | 3.4 | 3.11 | 3.15 | 3.15 | -0.41 (-11.52%) | 43,477,540 |
| 26 Apr 2019 | CNY | 3.63 | 3.65 | 3.56 | 3.56 | 3.56 | -0.09 (-2.47%) | 36,093,937 |
| 25 Apr 2019 | CNY | 3.88 | 3.88 | 3.65 | 3.65 | 3.65 | -0.21 (-5.44%) | 50,456,983 |
| 24 Apr 2019 | CNY | 3.91 | 3.92 | 3.79 | 3.86 | 3.86 | -0.08 (-2.03%) | 53,244,401 |
| 23 Apr 2019 | CNY | 4 | 4 | 3.91 | 3.94 | 3.94 | -0.07 (-1.75%) | 33,750,818 |
