| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 4.55 | 4.64 | 4.53 | 4.56 | 4.56 | +0.05 (+1.11%) | 16,166,287 |
| 30 May 2019 | CNY | 4.57 | 4.59 | 4.48 | 4.51 | 4.51 | -0.08 (-1.74%) | 16,831,107 |
| 29 May 2019 | CNY | 4.6 | 4.64 | 4.58 | 4.59 | 4.59 | -0.04 (-0.86%) | 15,261,048 |
| 28 May 2019 | CNY | 4.65 | 4.72 | 4.6 | 4.63 | 4.63 | -0.04 (-0.86%) | 16,255,623 |
| 27 May 2019 | CNY | 4.59 | 4.69 | 4.56 | 4.67 | 4.67 | +0.07 (+1.52%) | 16,879,443 |
| 24 May 2019 | CNY | 4.63 | 4.66 | 4.57 | 4.6 | 4.6 | -0.05 (-1.08%) | 10,200,364 |
| 23 May 2019 | CNY | 4.72 | 4.73 | 4.63 | 4.65 | 4.65 | -0.11 (-2.31%) | 9,278,050 |
| 22 May 2019 | CNY | 4.78 | 4.82 | 4.72 | 4.76 | 4.76 | -0.01 (-0.21%) | 8,957,687 |
| 21 May 2019 | CNY | 4.7 | 4.79 | 4.67 | 4.77 | 4.77 | +0.07 (+1.49%) | 10,059,104 |
| 20 May 2019 | CNY | 4.7 | 4.71 | 4.58 | 4.7 | 4.7 | -0.02 (-0.42%) | 10,471,670 |
| 17 May 2019 | CNY | 4.95 | 4.96 | 4.69 | 4.72 | 4.72 | -0.21 (-4.26%) | 15,853,319 |
| 16 May 2019 | CNY | 4.86 | 4.95 | 4.86 | 4.93 | 4.93 | +0.06 (+1.23%) | 16,807,869 |
| 15 May 2019 | CNY | 4.76 | 4.92 | 4.75 | 4.87 | 4.87 | +0.15 (+3.18%) | 14,863,824 |
| 14 May 2019 | CNY | 4.74 | 4.78 | 4.72 | 4.72 | 4.72 | -0.07 (-1.46%) | 11,823,100 |
| 13 May 2019 | CNY | 4.83 | 4.84 | 4.77 | 4.79 | 4.79 | -0.09 (-1.84%) | 12,748,898 |
| 10 May 2019 | CNY | 4.8 | 4.91 | 4.7 | 4.88 | 4.88 | +0.11 (+2.31%) | 14,695,430 |
| 9 May 2019 | CNY | 4.79 | 4.86 | 4.76 | 4.77 | 4.77 | -0.08 (-1.65%) | 9,851,899 |
| 8 May 2019 | CNY | 4.8 | 4.9 | 4.74 | 4.85 | 4.85 | -0.03 (-0.61%) | 12,752,161 |
| 7 May 2019 | CNY | 4.89 | 4.92 | 4.82 | 4.88 | 4.88 | +0.05 (+1.04%) | 12,697,636 |
| 6 May 2019 | CNY | 5.18 | 5.18 | 4.79 | 4.83 | 4.83 | -0.63 (-11.54%) | 24,934,450 |
| 26 Apr 2019 | CNY | 5.46 | 5.53 | 5.44 | 5.46 | 5.46 | +0.02 (+0.37%) | 14,901,847 |
| 25 Apr 2019 | CNY | 5.7 | 5.71 | 5.4 | 5.44 | 5.44 | -0.28 (-4.90%) | 20,118,260 |
| 24 Apr 2019 | CNY | 5.66 | 5.73 | 5.63 | 5.72 | 5.72 | +0.04 (+0.70%) | 13,863,098 |
| 23 Apr 2019 | CNY | 5.79 | 5.81 | 5.66 | 5.68 | 5.68 | -0.11 (-1.90%) | 19,418,032 |
| 22 Apr 2019 | CNY | 5.89 | 5.94 | 5.78 | 5.79 | 5.79 | -0.09 (-1.53%) | 23,034,981 |
| 19 Apr 2019 | CNY | 5.85 | 5.88 | 5.75 | 5.88 | 5.88 | +0.03 (+0.51%) | 17,697,893 |
| 18 Apr 2019 | CNY | 5.91 | 5.93 | 5.83 | 5.85 | 5.85 | -0.07 (-1.18%) | 18,259,200 |
| 17 Apr 2019 | CNY | 5.88 | 5.95 | 5.85 | 5.92 | 5.92 | +0.04 (+0.68%) | 20,966,535 |
| 16 Apr 2019 | CNY | 5.75 | 5.88 | 5.7 | 5.88 | 5.88 | +0.1 (+1.73%) | 22,542,974 |
| 15 Apr 2019 | CNY | 5.9 | 5.96 | 5.76 | 5.78 | 5.78 | -0.04 (-0.69%) | 20,449,922 |
