| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 5.6 | 5.61 | 5.49 | 5.5 | 5.5 | -0.09 (-1.61%) | 3,581,100 |
| 30 May 2019 | CNY | 5.65 | 5.65 | 5.48 | 5.59 | 5.59 | -0.04 (-0.71%) | 3,698,040 |
| 29 May 2019 | CNY | 5.6 | 5.75 | 5.56 | 5.63 | 5.63 | 0.0 (0.0%) | 3,909,960 |
| 28 May 2019 | CNY | 5.63 | 5.67 | 5.56 | 5.63 | 5.63 | 0.0 (0.0%) | 3,699,460 |
| 27 May 2019 | CNY | 5.47 | 5.64 | 5.42 | 5.63 | 5.63 | +0.18 (+3.30%) | 4,085,080 |
| 24 May 2019 | CNY | 5.46 | 5.51 | 5.38 | 5.45 | 5.45 | +0.01 (+0.18%) | 2,401,500 |
| 23 May 2019 | CNY | 5.49 | 5.56 | 5.37 | 5.44 | 5.44 | -0.06 (-1.09%) | 2,676,220 |
| 22 May 2019 | CNY | 5.6 | 5.65 | 5.45 | 5.5 | 5.5 | -0.13 (-2.31%) | 2,731,260 |
| 21 May 2019 | CNY | 5.49 | 5.77 | 5.48 | 5.63 | 5.63 | +0.11 (+1.99%) | 3,114,081 |
| 20 May 2019 | CNY | 5.48 | 5.53 | 5.34 | 5.52 | 5.52 | 0.0 (0.0%) | 2,288,121 |
| 17 May 2019 | CNY | 5.77 | 5.8 | 5.5 | 5.52 | 5.52 | -0.3 (-5.15%) | 3,848,120 |
| 16 May 2019 | CNY | 5.75 | 5.93 | 5.7 | 5.82 | 5.82 | +0.1 (+1.75%) | 4,586,460 |
| 15 May 2019 | CNY | 5.57 | 5.75 | 5.57 | 5.72 | 5.72 | +0.18 (+3.25%) | 4,201,700 |
| 14 May 2019 | CNY | 5.5 | 5.63 | 5.45 | 5.54 | 5.54 | -0.04 (-0.72%) | 2,569,780 |
| 13 May 2019 | CNY | 5.62 | 5.69 | 5.51 | 5.58 | 5.58 | -0.12 (-2.11%) | 3,272,140 |
| 10 May 2019 | CNY | 5.5 | 5.72 | 5.39 | 5.7 | 5.7 | +0.25 (+4.59%) | 5,034,441 |
| 9 May 2019 | CNY | 5.44 | 5.55 | 5.44 | 5.45 | 5.45 | -0.05 (-0.91%) | 2,448,840 |
| 8 May 2019 | CNY | 5.43 | 5.61 | 5.33 | 5.5 | 5.5 | -0.06 (-1.08%) | 4,243,970 |
| 7 May 2019 | CNY | 5.53 | 5.58 | 5.43 | 5.56 | 5.56 | +0.08 (+1.46%) | 3,359,170 |
| 6 May 2019 | CNY | 5.77 | 5.94 | 5.48 | 5.48 | 5.48 | -0.74 (-11.90%) | 6,394,940 |
| 26 Apr 2019 | CNY | 6.28 | 6.4 | 6.2 | 6.22 | 6.22 | -0.06 (-0.96%) | 5,020,280 |
| 25 Apr 2019 | CNY | 6.58 | 6.65 | 6.27 | 6.28 | 6.28 | -0.31 (-4.70%) | 7,058,716 |
| 24 Apr 2019 | CNY | 6.64 | 6.68 | 6.46 | 6.59 | 6.59 | -0.01 (-0.15%) | 4,926,760 |
| 23 Apr 2019 | CNY | 6.67 | 6.79 | 6.57 | 6.6 | 6.6 | -0.13 (-1.93%) | 7,289,918 |
| 22 Apr 2019 | CNY | 6.96 | 7 | 6.62 | 6.73 | 6.73 | -0.22 (-3.17%) | 9,475,203 |
| 19 Apr 2019 | CNY | 6.99 | 7.02 | 6.86 | 6.95 | 6.95 | -0.07 (-1.00%) | 7,095,960 |
| 18 Apr 2019 | CNY | 7.14 | 7.28 | 6.93 | 7.02 | 7.02 | -0.09 (-1.27%) | 10,634,838 |
| 17 Apr 2019 | CNY | 7.55 | 7.55 | 7.01 | 7.11 | 7.11 | -0.28 (-3.79%) | 21,279,200 |
| 16 Apr 2019 | CNY | 6.83 | 7.48 | 6.6 | 7.39 | 7.39 | +0.46 (+6.64%) | 25,030,306 |
| 15 Apr 2019 | CNY | 6.9 | 7.27 | 6.73 | 6.93 | 6.93 | +0.21 (+3.13%) | 20,901,465 |
