| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 5.45 | 5.59 | 5.45 | 5.57 | 5.57 | +0.12 (+2.20%) | 3,797,326 |
| 10 Jun 2019 | CNY | 5.47 | 5.5 | 5.45 | 5.45 | 5.45 | -0.02 (-0.37%) | 2,261,390 |
| 6 Jun 2019 | CNY | 5.57 | 5.57 | 5.46 | 5.47 | 5.47 | -0.38 (-6.50%) | 4,474,200 |
| 5 Jun 2019 | CNY | 5.89 | 5.9 | 5.85 | 5.85 | 5.85 | -0.02 (-0.34%) | 3,268,532 |
| 4 Jun 2019 | CNY | 5.83 | 5.88 | 5.83 | 5.87 | 5.87 | +0.01 (+0.17%) | 2,773,800 |
| 3 Jun 2019 | CNY | 5.87 | 5.88 | 5.79 | 5.86 | 5.86 | 0.0 (0.0%) | 3,790,981 |
| 31 May 2019 | CNY | 5.89 | 5.92 | 5.84 | 5.86 | 5.86 | -0.05 (-0.85%) | 3,268,565 |
| 30 May 2019 | CNY | 5.84 | 5.91 | 5.81 | 5.91 | 5.91 | +0.11 (+1.90%) | 4,530,095 |
| 29 May 2019 | CNY | 5.81 | 5.84 | 5.78 | 5.8 | 5.8 | +0.01 (+0.17%) | 1,782,700 |
| 28 May 2019 | CNY | 5.81 | 5.85 | 5.79 | 5.79 | 5.79 | -0.01 (-0.17%) | 2,208,091 |
| 27 May 2019 | CNY | 5.73 | 5.8 | 5.72 | 5.8 | 5.8 | +0.07 (+1.22%) | 2,422,429 |
| 24 May 2019 | CNY | 5.68 | 5.76 | 5.68 | 5.73 | 5.73 | +0.03 (+0.53%) | 1,712,338 |
| 23 May 2019 | CNY | 5.75 | 5.78 | 5.7 | 5.7 | 5.7 | -0.05 (-0.87%) | 2,391,066 |
| 22 May 2019 | CNY | 5.75 | 5.78 | 5.73 | 5.75 | 5.75 | -0.01 (-0.17%) | 1,631,100 |
| 21 May 2019 | CNY | 5.78 | 5.83 | 5.75 | 5.76 | 5.76 | -0.01 (-0.17%) | 2,586,828 |
| 20 May 2019 | CNY | 5.73 | 5.78 | 5.7 | 5.77 | 5.77 | +0.02 (+0.35%) | 3,135,752 |
| 17 May 2019 | CNY | 5.83 | 5.85 | 5.73 | 5.75 | 5.75 | -0.08 (-1.37%) | 3,740,455 |
| 16 May 2019 | CNY | 5.79 | 5.83 | 5.78 | 5.83 | 5.83 | +0.04 (+0.69%) | 2,652,983 |
| 15 May 2019 | CNY | 5.78 | 5.83 | 5.75 | 5.79 | 5.79 | +0.01 (+0.17%) | 3,922,900 |
| 14 May 2019 | CNY | 5.71 | 5.79 | 5.71 | 5.78 | 5.78 | -0.01 (-0.17%) | 3,094,940 |
| 13 May 2019 | CNY | 5.72 | 5.81 | 5.7 | 5.79 | 5.79 | +0.04 (+0.70%) | 3,961,800 |
| 10 May 2019 | CNY | 5.63 | 5.76 | 5.63 | 5.75 | 5.75 | +0.12 (+2.13%) | 4,250,777 |
| 9 May 2019 | CNY | 5.61 | 5.67 | 5.61 | 5.63 | 5.63 | -0.03 (-0.53%) | 3,180,500 |
| 8 May 2019 | CNY | 5.59 | 5.7 | 5.59 | 5.66 | 5.66 | +0.01 (+0.18%) | 2,769,152 |
| 7 May 2019 | CNY | 5.6 | 5.66 | 5.57 | 5.65 | 5.65 | +0.09 (+1.62%) | 3,745,501 |
| 6 May 2019 | CNY | 5.79 | 5.79 | 5.49 | 5.56 | 5.56 | -0.27 (-4.63%) | 9,137,508 |
| 26 Apr 2019 | CNY | 5.9 | 5.93 | 5.82 | 5.83 | 5.83 | -0.06 (-1.02%) | 4,869,313 |
| 25 Apr 2019 | CNY | 6.05 | 6.05 | 5.88 | 5.89 | 5.89 | -0.15 (-2.48%) | 6,419,283 |
| 24 Apr 2019 | CNY | 6.06 | 6.06 | 6.02 | 6.04 | 6.04 | 0.0 (0.0%) | 3,846,031 |
| 23 Apr 2019 | CNY | 6.14 | 6.14 | 6.03 | 6.04 | 6.04 | -0.09 (-1.47%) | 6,003,731 |
