| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 2.63 | 2.74 | 2.63 | 2.74 | 2.74 | +0.11 (+4.18%) | 20,231,822 |
| 10 Jun 2019 | CNY | 2.64 | 2.66 | 2.59 | 2.63 | 2.63 | -0.01 (-0.38%) | 14,271,819 |
| 6 Jun 2019 | CNY | 2.74 | 2.74 | 2.63 | 2.64 | 2.64 | -0.1 (-3.65%) | 20,147,330 |
| 5 Jun 2019 | CNY | 2.83 | 2.89 | 2.72 | 2.74 | 2.74 | -0.07 (-2.49%) | 34,538,292 |
| 4 Jun 2019 | CNY | 2.86 | 2.86 | 2.81 | 2.81 | 2.81 | -0.05 (-1.75%) | 11,729,801 |
| 3 Jun 2019 | CNY | 2.84 | 2.89 | 2.82 | 2.86 | 2.86 | +0.01 (+0.35%) | 14,379,157 |
| 31 May 2019 | CNY | 2.84 | 2.86 | 2.82 | 2.85 | 2.85 | +0.03 (+1.06%) | 15,161,904 |
| 30 May 2019 | CNY | 2.87 | 2.87 | 2.81 | 2.82 | 2.82 | -0.1 (-3.42%) | 21,430,401 |
| 29 May 2019 | CNY | 2.97 | 2.97 | 2.9 | 2.92 | 2.92 | -0.03 (-1.02%) | 14,662,824 |
| 28 May 2019 | CNY | 2.94 | 2.97 | 2.91 | 2.95 | 2.95 | +0.01 (+0.34%) | 25,520,491 |
| 27 May 2019 | CNY | 2.89 | 2.96 | 2.88 | 2.94 | 2.94 | +0.04 (+1.38%) | 17,192,594 |
| 24 May 2019 | CNY | 2.89 | 2.92 | 2.87 | 2.9 | 2.9 | +0.01 (+0.35%) | 15,633,060 |
| 23 May 2019 | CNY | 2.91 | 2.93 | 2.87 | 2.89 | 2.89 | -0.05 (-1.70%) | 13,282,342 |
| 22 May 2019 | CNY | 2.99 | 2.99 | 2.93 | 2.94 | 2.94 | -0.06 (-2%) | 16,703,196 |
| 21 May 2019 | CNY | 2.95 | 3.02 | 2.94 | 3 | 3 | +0.07 (+2.39%) | 19,305,837 |
| 20 May 2019 | CNY | 2.97 | 2.99 | 2.85 | 2.93 | 2.93 | -0.04 (-1.35%) | 18,505,556 |
| 17 May 2019 | CNY | 3.06 | 3.06 | 2.93 | 2.97 | 2.97 | -0.08 (-2.62%) | 24,616,732 |
| 16 May 2019 | CNY | 3.05 | 3.08 | 3.04 | 3.05 | 3.05 | 0.0 (0.0%) | 17,596,260 |
| 15 May 2019 | CNY | 3.04 | 3.1 | 3.03 | 3.05 | 3.05 | +0.01 (+0.33%) | 32,163,600 |
| 14 May 2019 | CNY | 3.08 | 3.14 | 3 | 3.04 | 3.04 | -0.09 (-2.88%) | 45,112,746 |
| 13 May 2019 | CNY | 2.9 | 3.15 | 2.87 | 3.13 | 3.13 | +0.18 (+6.10%) | 65,171,732 |
| 10 May 2019 | CNY | 2.84 | 2.96 | 2.83 | 2.95 | 2.95 | +0.13 (+4.61%) | 41,705,009 |
| 9 May 2019 | CNY | 2.77 | 2.85 | 2.74 | 2.82 | 2.82 | +0.04 (+1.44%) | 43,613,464 |
| 8 May 2019 | CNY | 2.77 | 2.82 | 2.72 | 2.78 | 2.78 | -0.07 (-2.46%) | 31,882,484 |
| 7 May 2019 | CNY | 2.87 | 2.9 | 2.7 | 2.85 | 2.85 | +0.01 (+0.35%) | 60,069,234 |
| 6 May 2019 | CNY | 2.94 | 3.05 | 2.84 | 2.84 | 2.84 | -0.39 (-12.07%) | 52,681,981 |
| 26 Apr 2019 | CNY | 3.31 | 3.4 | 3.21 | 3.23 | 3.23 | -0.1 (-3.00%) | 52,537,738 |
| 25 Apr 2019 | CNY | 3.43 | 3.5 | 3.32 | 3.33 | 3.33 | -0.14 (-4.03%) | 74,402,978 |
| 24 Apr 2019 | CNY | 3.33 | 3.54 | 3.33 | 3.47 | 3.47 | +0.15 (+4.52%) | 150,172,344 |
| 23 Apr 2019 | CNY | 3.22 | 3.37 | 3.21 | 3.32 | 3.32 | +0.07 (+2.15%) | 68,945,279 |
