| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 4.92 | 5.22 | 4.91 | 5.16 | 5.16 | +0.25 (+5.09%) | 32,311,600 |
| 10 Jun 2019 | CNY | 4.88 | 4.97 | 4.8 | 4.91 | 4.91 | +0.02 (+0.41%) | 13,336,800 |
| 6 Jun 2019 | CNY | 4.98 | 5.02 | 4.87 | 4.89 | 4.89 | -0.09 (-1.81%) | 13,209,200 |
| 5 Jun 2019 | CNY | 5.03 | 5.05 | 4.97 | 4.98 | 4.98 | +0.03 (+0.61%) | 9,428,800 |
| 4 Jun 2019 | CNY | 5.03 | 5.03 | 4.92 | 4.95 | 4.95 | -0.09 (-1.79%) | 13,014,200 |
| 3 Jun 2019 | CNY | 5.1 | 5.16 | 5.01 | 5.04 | 5.04 | -0.02 (-0.40%) | 14,082,600 |
| 31 May 2019 | CNY | 5.08 | 5.11 | 5.05 | 5.06 | 5.06 | -0.01 (-0.20%) | 9,418,803 |
| 30 May 2019 | CNY | 5.14 | 5.14 | 5.04 | 5.07 | 5.07 | -0.09 (-1.74%) | 12,921,440 |
| 29 May 2019 | CNY | 5.13 | 5.21 | 5.12 | 5.16 | 5.16 | +0.01 (+0.19%) | 14,355,703 |
| 28 May 2019 | CNY | 5.2 | 5.24 | 5.13 | 5.15 | 5.15 | -0.05 (-0.96%) | 15,321,100 |
| 27 May 2019 | CNY | 5.09 | 5.24 | 5.04 | 5.2 | 5.2 | +0.14 (+2.77%) | 22,026,211 |
| 24 May 2019 | CNY | 5.02 | 5.11 | 5.02 | 5.06 | 5.06 | -0.01 (-0.20%) | 8,780,843 |
| 23 May 2019 | CNY | 5.02 | 5.15 | 4.99 | 5.07 | 5.07 | +0.02 (+0.40%) | 13,149,301 |
| 22 May 2019 | CNY | 5.12 | 5.14 | 5 | 5.05 | 5.05 | -0.07 (-1.37%) | 10,490,000 |
| 21 May 2019 | CNY | 5.03 | 5.15 | 5.03 | 5.12 | 5.12 | +0.07 (+1.39%) | 16,096,503 |
| 20 May 2019 | CNY | 4.94 | 5.13 | 4.89 | 5.05 | 5.05 | +0.11 (+2.23%) | 18,032,479 |
| 17 May 2019 | CNY | 5.23 | 5.24 | 4.89 | 4.94 | 4.94 | -0.26 (-5%) | 24,277,979 |
| 16 May 2019 | CNY | 5.22 | 5.26 | 5.17 | 5.2 | 5.2 | -0.02 (-0.38%) | 15,562,879 |
| 15 May 2019 | CNY | 5.2 | 5.25 | 5.17 | 5.22 | 5.22 | +0.07 (+1.36%) | 14,747,678 |
| 14 May 2019 | CNY | 5.15 | 5.26 | 5.11 | 5.15 | 5.15 | -0.06 (-1.15%) | 13,020,200 |
| 13 May 2019 | CNY | 5.22 | 5.29 | 5.17 | 5.21 | 5.21 | -0.07 (-1.33%) | 12,701,000 |
| 10 May 2019 | CNY | 5.15 | 5.36 | 5.1 | 5.28 | 5.28 | +0.2 (+3.94%) | 26,711,539 |
| 9 May 2019 | CNY | 5.06 | 5.17 | 5.01 | 5.08 | 5.08 | -0.01 (-0.20%) | 17,002,100 |
| 8 May 2019 | CNY | 5.03 | 5.17 | 4.98 | 5.09 | 5.09 | -0.04 (-0.78%) | 16,008,100 |
| 7 May 2019 | CNY | 5.01 | 5.17 | 4.96 | 5.13 | 5.13 | +0.13 (+2.60%) | 27,496,200 |
| 6 May 2019 | CNY | 5.38 | 5.45 | 5 | 5 | 5 | -0.85 (-14.53%) | 34,140,001 |
| 26 Apr 2019 | CNY | 5.84 | 6 | 5.82 | 5.85 | 5.85 | -0.05 (-0.85%) | 22,055,400 |
| 25 Apr 2019 | CNY | 6.12 | 6.19 | 5.9 | 5.9 | 5.9 | -0.22 (-3.59%) | 30,190,310 |
| 24 Apr 2019 | CNY | 6.08 | 6.16 | 6.04 | 6.12 | 6.12 | +0.01 (+0.16%) | 16,543,600 |
| 23 Apr 2019 | CNY | 6.07 | 6.21 | 5.97 | 6.11 | 6.11 | +0.03 (+0.49%) | 28,895,215 |
