| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2019 | CNY | 5.8 | 5.95 | 5.62 | 5.82 | 5.82 | -0.09 (-1.52%) | 28,324,151 |
| 21 May 2019 | CNY | 5.84 | 5.96 | 5.69 | 5.91 | 5.91 | +0.02 (+0.34%) | 33,394,445 |
| 20 May 2019 | CNY | 6.28 | 6.42 | 5.89 | 5.89 | 5.89 | -0.65 (-9.94%) | 35,922,730 |
| 17 May 2019 | CNY | 6.7 | 6.95 | 6.53 | 6.54 | 6.54 | -0.72 (-9.92%) | 61,437,365 |
| 16 May 2019 | CNY | 6.98 | 7.62 | 6.74 | 7.26 | 7.26 | +0.27 (+3.86%) | 75,210,376 |
| 15 May 2019 | CNY | 7 | 7.28 | 6.31 | 6.99 | 6.99 | +2.31 (+49.36%) | 79,495,502 |
| 8 May 2019 | CNY | 4.51 | 4.86 | 4.51 | 4.68 | 4.68 | -0.07 (-1.47%) | 6,180,150 |
| 7 May 2019 | CNY | 4.52 | 4.96 | 4.51 | 4.75 | 4.75 | +0.24 (+5.32%) | 9,908,921 |
| 6 May 2019 | CNY | 4.73 | 4.86 | 4.51 | 4.51 | 4.51 | -1.08 (-19.32%) | 8,826,828 |
| 26 Apr 2019 | CNY | 5.32 | 5.92 | 5.32 | 5.59 | 5.59 | +0.05 (+0.90%) | 16,836,671 |
| 25 Apr 2019 | CNY | 5.6 | 5.99 | 5.52 | 5.54 | 5.54 | -0.11 (-1.95%) | 22,044,876 |
| 24 Apr 2019 | CNY | 5.45 | 5.65 | 5.41 | 5.65 | 5.65 | +0.23 (+4.24%) | 8,572,087 |
| 23 Apr 2019 | CNY | 5.45 | 5.48 | 5.35 | 5.42 | 5.42 | -0.13 (-2.34%) | 8,598,146 |
| 22 Apr 2019 | CNY | 5.59 | 5.65 | 5.52 | 5.55 | 5.55 | -0.011 (-0.21%) | 8,243,113 |
| 22 Apr 2019 |
|
|||||||
| 19 Apr 2019 | CNY | 5.5385 | 5.5846 | 5.4462 | 5.5615 | 5.5615 | +0.023 (+0.42%) | 12,185,943 |
| 18 Apr 2019 | CNY | 5.5769 | 5.5923 | 5.4846 | 5.5385 | 5.5385 | -0.023 (-0.41%) | 8,942,069 |
| 17 Apr 2019 | CNY | 5.3539 | 5.6 | 5.3539 | 5.5615 | 5.5615 | +0.2 (+3.73%) | 16,100,669 |
| 16 Apr 2019 | CNY | 5.3077 | 5.3692 | 5.1 | 5.3615 | 5.3615 | +0.054 (+1.01%) | 8,818,238 |
| 15 Apr 2019 | CNY | 5.3769 | 5.4308 | 5.3077 | 5.3077 | 5.3077 | -0.015 (-0.29%) | 6,570,297 |
| 12 Apr 2019 | CNY | 5.3077 | 5.3769 | 5.2769 | 5.3231 | 5.3231 | +0.008 (+0.14%) | 5,472,512 |
| 11 Apr 2019 | CNY | 5.4 | 5.4615 | 5.3 | 5.3154 | 5.3154 | -0.077 (-1.43%) | 8,704,391 |
| 10 Apr 2019 | CNY | 5.4 | 5.4462 | 5.3154 | 5.3923 | 5.3923 | -0.054 (-0.99%) | 9,689,355 |
| 9 Apr 2019 | CNY | 5.4231 | 5.4923 | 5.3539 | 5.4462 | 5.4462 | +0.008 (+0.14%) | 9,330,633 |
| 8 Apr 2019 | CNY | 5.6154 | 5.6846 | 5.3462 | 5.4385 | 5.4385 | -0.177 (-3.15%) | 15,927,938 |
| 4 Apr 2019 | CNY | 5.5692 | 5.8308 | 5.4923 | 5.6154 | 5.6154 | -0.008 (-0.14%) | 20,996,271 |
| 3 Apr 2019 | CNY | 5.3539 | 5.7154 | 5.3231 | 5.6231 | 5.6231 | +0.277 (+5.18%) | 26,298,486 |
| 2 Apr 2019 | CNY | 5.4308 | 5.4385 | 5.2923 | 5.3462 | 5.3462 | -0.046 (-0.85%) | 10,327,915 |
| 1 Apr 2019 | CNY | 5.2615 | 5.4231 | 5.2615 | 5.3923 | 5.3923 | +0.169 (+3.24%) | 12,592,476 |
| 29 Mar 2019 | CNY | 5.0308 | 5.2308 | 5.0077 | 5.2231 | 5.2231 | +0.231 (+4.62%) | 8,888,395 |
| 28 Mar 2019 | CNY | 5.1231 | 5.2077 | 4.9846 | 4.9923 | 4.9923 | -0.154 (-2.99%) | 7,686,666 |
