| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 5.54 | 5.54 | 5.46 | 5.49 | 5.49 | 0.0 (0.0%) | 4,791,799 |
| 30 May 2019 | CNY | 5.58 | 5.58 | 5.43 | 5.49 | 5.49 | -0.12 (-2.14%) | 7,633,456 |
| 29 May 2019 | CNY | 5.6 | 5.65 | 5.56 | 5.61 | 5.61 | -0.04 (-0.71%) | 8,205,363 |
| 28 May 2019 | CNY | 5.71 | 5.76 | 5.62 | 5.65 | 5.65 | -0.11 (-1.91%) | 12,588,540 |
| 27 May 2019 | CNY | 5.47 | 5.76 | 5.45 | 5.76 | 5.76 | +0.25 (+4.54%) | 16,221,701 |
| 24 May 2019 | CNY | 5.42 | 5.54 | 5.4 | 5.51 | 5.51 | +0.11 (+2.04%) | 7,492,366 |
| 23 May 2019 | CNY | 5.57 | 5.58 | 5.38 | 5.4 | 5.4 | -0.15 (-2.70%) | 7,595,883 |
| 22 May 2019 | CNY | 5.62 | 5.62 | 5.53 | 5.55 | 5.55 | -0.07 (-1.25%) | 5,120,051 |
| 21 May 2019 | CNY | 5.53 | 5.63 | 5.53 | 5.62 | 5.62 | +0.08 (+1.44%) | 5,937,845 |
| 20 May 2019 | CNY | 5.6 | 5.62 | 5.47 | 5.54 | 5.54 | -0.04 (-0.72%) | 5,004,721 |
| 17 May 2019 | CNY | 5.75 | 5.76 | 5.55 | 5.58 | 5.58 | -0.18 (-3.13%) | 8,637,900 |
| 16 May 2019 | CNY | 5.7 | 5.76 | 5.67 | 5.76 | 5.76 | +0.03 (+0.52%) | 10,012,900 |
| 15 May 2019 | CNY | 5.63 | 5.73 | 5.63 | 5.73 | 5.73 | +0.11 (+1.96%) | 11,307,491 |
| 14 May 2019 | CNY | 5.61 | 5.69 | 5.55 | 5.62 | 5.62 | -0.06 (-1.06%) | 6,968,087 |
| 13 May 2019 | CNY | 5.65 | 5.76 | 5.63 | 5.68 | 5.68 | -0.05 (-0.87%) | 7,226,599 |
| 10 May 2019 | CNY | 5.59 | 5.76 | 5.53 | 5.73 | 5.73 | +0.16 (+2.87%) | 11,148,855 |
| 9 May 2019 | CNY | 5.57 | 5.69 | 5.56 | 5.57 | 5.57 | -0.07 (-1.24%) | 7,112,233 |
| 8 May 2019 | CNY | 5.62 | 5.75 | 5.51 | 5.64 | 5.64 | -0.06 (-1.05%) | 7,506,802 |
| 7 May 2019 | CNY | 5.61 | 5.71 | 5.55 | 5.7 | 5.7 | +0.13 (+2.33%) | 10,581,598 |
| 6 May 2019 | CNY | 5.94 | 5.94 | 5.49 | 5.57 | 5.57 | -0.56 (-9.14%) | 19,223,446 |
| 26 Apr 2019 | CNY | 6.2 | 6.23 | 6.13 | 6.13 | 6.13 | -0.05 (-0.81%) | 9,295,805 |
| 25 Apr 2019 | CNY | 6.47 | 6.48 | 6.15 | 6.18 | 6.18 | -0.31 (-4.78%) | 12,915,101 |
| 24 Apr 2019 | CNY | 6.45 | 6.51 | 6.34 | 6.49 | 6.49 | +0.04 (+0.62%) | 10,218,974 |
| 23 Apr 2019 | CNY | 6.53 | 6.57 | 6.43 | 6.45 | 6.45 | -0.07 (-1.07%) | 9,152,550 |
| 22 Apr 2019 | CNY | 6.73 | 6.75 | 6.51 | 6.52 | 6.52 | -0.18 (-2.69%) | 13,500,885 |
| 19 Apr 2019 | CNY | 6.71 | 6.75 | 6.59 | 6.7 | 6.7 | -0.01 (-0.15%) | 10,151,610 |
| 18 Apr 2019 | CNY | 6.77 | 6.81 | 6.69 | 6.71 | 6.71 | -0.07 (-1.03%) | 12,287,348 |
| 17 Apr 2019 | CNY | 6.81 | 6.85 | 6.75 | 6.78 | 6.78 | -0.06 (-0.88%) | 13,107,867 |
| 16 Apr 2019 | CNY | 6.75 | 6.86 | 6.59 | 6.84 | 6.84 | +0.06 (+0.88%) | 22,255,960 |
| 15 Apr 2019 | CNY | 7.03 | 7.05 | 6.76 | 6.78 | 6.78 | -0.14 (-2.02%) | 21,658,800 |
