| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 5.29 | 5.45 | 5.27 | 5.44 | 5.44 | +0.13 (+2.45%) | 32,177,816 |
| 10 Jun 2019 | CNY | 5.29 | 5.34 | 5.21 | 5.31 | 5.31 | +0.04 (+0.76%) | 21,076,700 |
| 6 Jun 2019 | CNY | 5.22 | 5.32 | 5.13 | 5.27 | 5.27 | +0.02 (+0.38%) | 24,391,774 |
| 5 Jun 2019 | CNY | 5.16 | 5.31 | 5.12 | 5.25 | 5.25 | +0.14 (+2.74%) | 25,262,210 |
| 4 Jun 2019 | CNY | 5.24 | 5.26 | 5.1 | 5.11 | 5.11 | -0.17 (-3.22%) | 20,012,304 |
| 3 Jun 2019 | CNY | 5.28 | 5.38 | 5.19 | 5.28 | 5.28 | +0.12 (+2.33%) | 38,113,118 |
| 31 May 2019 | CNY | 5.22 | 5.23 | 5.12 | 5.16 | 5.16 | -0.07 (-1.34%) | 16,836,800 |
| 30 May 2019 | CNY | 5.16 | 5.28 | 5.14 | 5.23 | 5.23 | +0.05 (+0.97%) | 23,619,276 |
| 29 May 2019 | CNY | 5.16 | 5.21 | 5.12 | 5.18 | 5.18 | +0.03 (+0.58%) | 19,366,203 |
| 28 May 2019 | CNY | 5.13 | 5.23 | 5.13 | 5.15 | 5.15 | -0.01 (-0.19%) | 20,534,498 |
| 27 May 2019 | CNY | 5.07 | 5.18 | 4.99 | 5.16 | 5.16 | +0.1 (+1.98%) | 23,881,539 |
| 24 May 2019 | CNY | 5.13 | 5.18 | 5.01 | 5.06 | 5.06 | -0.12 (-2.32%) | 23,998,899 |
| 23 May 2019 | CNY | 5.4 | 5.42 | 5.18 | 5.18 | 5.18 | -0.36 (-6.50%) | 38,711,028 |
| 22 May 2019 | CNY | 5.32 | 5.75 | 5.16 | 5.54 | 5.54 | +0.19 (+3.55%) | 61,742,013 |
| 21 May 2019 | CNY | 5.25 | 5.36 | 5.22 | 5.35 | 5.35 | +0.08 (+1.52%) | 28,418,290 |
| 20 May 2019 | CNY | 5.32 | 5.38 | 5.17 | 5.27 | 5.27 | +0.07 (+1.35%) | 31,988,779 |
| 17 May 2019 | CNY | 5.29 | 5.44 | 5.19 | 5.2 | 5.2 | -0.1 (-1.89%) | 50,475,053 |
| 16 May 2019 | CNY | 5.26 | 5.35 | 5.22 | 5.3 | 5.3 | +0.18 (+3.52%) | 38,015,480 |
| 15 May 2019 | CNY | 5.1 | 5.16 | 5.07 | 5.12 | 5.12 | +0.04 (+0.79%) | 18,184,889 |
| 14 May 2019 | CNY | 5.15 | 5.23 | 5.04 | 5.08 | 5.08 | -0.19 (-3.61%) | 28,850,141 |
| 13 May 2019 | CNY | 5.1 | 5.42 | 5.07 | 5.27 | 5.27 | +0.15 (+2.93%) | 36,627,797 |
| 10 May 2019 | CNY | 5.11 | 5.17 | 4.86 | 5.12 | 5.12 | +0.07 (+1.39%) | 23,520,169 |
| 9 May 2019 | CNY | 5.03 | 5.1 | 4.97 | 5.05 | 5.05 | +0.01 (+0.20%) | 14,151,762 |
| 8 May 2019 | CNY | 4.93 | 5.16 | 4.89 | 5.04 | 5.04 | +0.02 (+0.40%) | 21,009,749 |
| 7 May 2019 | CNY | 4.92 | 5.02 | 4.87 | 5.02 | 5.02 | +0.16 (+3.29%) | 16,066,059 |
| 6 May 2019 | CNY | 5.09 | 5.18 | 4.75 | 4.86 | 4.86 | -0.42 (-7.95%) | 27,405,589 |
| 26 Apr 2019 | CNY | 5.45 | 5.45 | 5.27 | 5.28 | 5.28 | -0.17 (-3.12%) | 24,765,914 |
| 25 Apr 2019 | CNY | 5.71 | 5.71 | 5.44 | 5.45 | 5.45 | -0.33 (-5.71%) | 28,163,894 |
| 24 Apr 2019 | CNY | 5.58 | 5.82 | 5.46 | 5.78 | 5.78 | +0.22 (+3.96%) | 43,173,806 |
| 23 Apr 2019 | CNY | 5.72 | 5.73 | 5.53 | 5.56 | 5.56 | -0.2 (-3.47%) | 30,263,546 |
