| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 4.62 | 4.73 | 4.62 | 4.73 | 4.73 | +0.18 (+3.96%) | 5,699,420 |
| 10 Jun 2019 | CNY | 4.53 | 4.58 | 4.49 | 4.55 | 4.55 | +0.03 (+0.66%) | 3,117,477 |
| 6 Jun 2019 | CNY | 4.52 | 4.55 | 4.46 | 4.52 | 4.52 | +0.02 (+0.44%) | 3,179,673 |
| 5 Jun 2019 | CNY | 4.59 | 4.6 | 4.5 | 4.5 | 4.5 | -0.03 (-0.66%) | 2,926,272 |
| 4 Jun 2019 | CNY | 4.71 | 4.73 | 4.51 | 4.53 | 4.53 | -0.14 (-3.00%) | 3,976,483 |
| 3 Jun 2019 | CNY | 4.73 | 4.83 | 4.66 | 4.67 | 4.67 | -0.06 (-1.27%) | 5,255,560 |
| 31 May 2019 | CNY | 4.76 | 4.79 | 4.72 | 4.73 | 4.73 | 0.0 (0.0%) | 3,536,099 |
| 30 May 2019 | CNY | 4.72 | 4.77 | 4.67 | 4.73 | 4.73 | -0.04 (-0.84%) | 4,107,419 |
| 29 May 2019 | CNY | 4.75 | 4.84 | 4.71 | 4.77 | 4.77 | -0.07 (-1.45%) | 4,712,104 |
| 28 May 2019 | CNY | 4.9 | 4.9 | 4.8 | 4.84 | 4.84 | -0.06 (-1.22%) | 5,003,407 |
| 27 May 2019 | CNY | 4.71 | 4.93 | 4.68 | 4.9 | 4.9 | +0.2 (+4.26%) | 5,855,704 |
| 24 May 2019 | CNY | 4.71 | 4.8 | 4.65 | 4.7 | 4.7 | -0.05 (-1.05%) | 4,185,711 |
| 23 May 2019 | CNY | 4.84 | 4.86 | 4.7 | 4.75 | 4.75 | -0.07 (-1.45%) | 4,113,779 |
| 22 May 2019 | CNY | 4.89 | 4.89 | 4.79 | 4.82 | 4.82 | -0.06 (-1.23%) | 4,293,840 |
| 21 May 2019 | CNY | 4.82 | 4.9 | 4.77 | 4.88 | 4.88 | +0.06 (+1.24%) | 4,670,689 |
| 20 May 2019 | CNY | 4.92 | 4.93 | 4.69 | 4.82 | 4.82 | -0.1 (-2.03%) | 6,116,934 |
| 17 May 2019 | CNY | 5.08 | 5.08 | 4.9 | 4.92 | 4.92 | -0.17 (-3.34%) | 9,677,643 |
| 16 May 2019 | CNY | 5.2 | 5.23 | 5.04 | 5.09 | 5.09 | -0.26 (-4.86%) | 15,666,115 |
| 15 May 2019 | CNY | 5.33 | 5.39 | 5.25 | 5.35 | 5.35 | +0.06 (+1.13%) | 8,903,734 |
| 14 May 2019 | CNY | 5.33 | 5.47 | 5.28 | 5.29 | 5.29 | -0.19 (-3.47%) | 12,305,331 |
| 13 May 2019 | CNY | 5.04 | 5.59 | 5 | 5.48 | 5.48 | +0.4 (+7.87%) | 13,438,492 |
| 10 May 2019 | CNY | 5.01 | 5.11 | 4.93 | 5.08 | 5.08 | +0.11 (+2.21%) | 7,414,992 |
| 9 May 2019 | CNY | 5 | 5.03 | 4.95 | 4.97 | 4.97 | -0.04 (-0.80%) | 4,075,084 |
| 8 May 2019 | CNY | 4.94 | 5.07 | 4.89 | 5.01 | 5.01 | -0.02 (-0.40%) | 5,178,068 |
| 7 May 2019 | CNY | 5.07 | 5.07 | 4.94 | 5.03 | 5.03 | +0.05 (+1.00%) | 6,367,870 |
| 6 May 2019 | CNY | 5.31 | 5.31 | 4.94 | 4.98 | 4.98 | -0.5 (-9.12%) | 12,724,253 |
| 26 Apr 2019 | CNY | 5.5 | 5.57 | 5.42 | 5.48 | 5.48 | -0.03 (-0.54%) | 7,726,400 |
| 25 Apr 2019 | CNY | 5.75 | 5.8 | 5.47 | 5.51 | 5.51 | -0.25 (-4.34%) | 10,370,177 |
| 24 Apr 2019 | CNY | 5.76 | 5.76 | 5.61 | 5.76 | 5.76 | +0.06 (+1.05%) | 8,013,382 |
| 23 Apr 2019 | CNY | 5.9 | 5.91 | 5.66 | 5.7 | 5.7 | -0.2 (-3.39%) | 11,202,837 |
