| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 7.1071 | 7.5571 | 7.1071 | 7.4786 | 7.4786 | +0.529 (+7.61%) | 38,280,718 |
| 30 May 2019 | CNY | 6.8286 | 7.0429 | 6.75 | 6.95 | 6.95 | +0.043 (+0.62%) | 19,150,702 |
| 29 May 2019 | CNY | 6.7643 | 6.9357 | 6.7357 | 6.9071 | 6.9071 | +0.079 (+1.15%) | 11,985,220 |
| 28 May 2019 | CNY | 6.8429 | 6.8929 | 6.7143 | 6.8286 | 6.8286 | -0.057 (-0.83%) | 11,532,915 |
| 27 May 2019 | CNY | 6.6929 | 6.9214 | 6.6929 | 6.8857 | 6.8857 | +0.129 (+1.90%) | 11,561,842 |
| 24 May 2019 | CNY | 6.7857 | 6.9714 | 6.7 | 6.7571 | 6.7571 | +0.086 (+1.28%) | 13,395,499 |
| 23 May 2019 | CNY | 6.8571 | 6.8714 | 6.5714 | 6.6714 | 6.6714 | -0.243 (-3.51%) | 11,957,223 |
| 22 May 2019 | CNY | 6.9 | 6.9643 | 6.7929 | 6.9143 | 6.9143 | -0.05 (-0.72%) | 12,906,292 |
| 21 May 2019 | CNY | 6.9571 | 7.0571 | 6.8571 | 6.9643 | 6.9643 | +0.029 (+0.41%) | 14,036,786 |
| 20 May 2019 | CNY | 6.9643 | 7.0714 | 6.8143 | 6.9357 | 6.9357 | -0.136 (-1.92%) | 17,419,480 |
| 17 May 2019 | CNY | 7.2286 | 7.2929 | 7.0429 | 7.0714 | 7.0714 | -0.322 (-4.35%) | 17,535,312 |
| 16 May 2019 | CNY | 7.1714 | 7.4143 | 7.1357 | 7.3929 | 7.3929 | +0.157 (+2.17%) | 24,972,761 |
| 15 May 2019 | CNY | 7.2143 | 7.3071 | 7.0929 | 7.2357 | 7.2357 | +0.057 (+0.80%) | 22,309,635 |
| 14 May 2019 | CNY | 6.8714 | 7.2286 | 6.8714 | 7.1786 | 7.1786 | +0.436 (+6.46%) | 30,805,168 |
| 13 May 2019 | CNY | 6.6714 | 6.8214 | 6.6429 | 6.7429 | 6.7429 | +0.014 (+0.21%) | 12,547,371 |
| 10 May 2019 | CNY | 6.65 | 6.7643 | 6.5786 | 6.7286 | 6.7286 | +0.107 (+1.62%) | 15,614,418 |
| 9 May 2019 | CNY | 6.6786 | 6.7643 | 6.5571 | 6.6214 | 6.6214 | -0.172 (-2.52%) | 13,266,253 |
| 8 May 2019 | CNY | 6.5786 | 6.8714 | 6.4786 | 6.7929 | 6.7929 | +0.193 (+2.92%) | 18,475,590 |
| 7 May 2019 | CNY | 6.75 | 6.7786 | 6.4571 | 6.6 | 6.6 | -0.229 (-3.35%) | 30,745,891 |
| 6 May 2019 | CNY | 7.2857 | 7.4214 | 6.6286 | 6.8286 | 6.8286 | -0.4 (-5.53%) | 29,474,351 |
| 26 Apr 2019 | CNY | 7.1357 | 7.3214 | 7.1 | 7.2286 | 7.2286 | +0.143 (+2.02%) | 16,267,627 |
| 25 Apr 2019 | CNY | 7.3071 | 7.3786 | 7.0714 | 7.0857 | 7.0857 | -0.207 (-2.84%) | 16,088,839 |
| 24 Apr 2019 | CNY | 7.2429 | 7.3286 | 7.1786 | 7.2929 | 7.2929 | +0.05 (+0.69%) | 12,809,262 |
| 23 Apr 2019 | CNY | 7.3429 | 7.3643 | 7.1714 | 7.2429 | 7.2429 | -0.1 (-1.36%) | 17,567,442 |
| 22 Apr 2019 | CNY | 7.3429 | 7.45 | 7.3214 | 7.3429 | 7.3429 | -0.014 (-0.19%) | 16,574,140 |
| 19 Apr 2019 | CNY | 7.2857 | 7.3643 | 7.2714 | 7.3571 | 7.3571 | +0.021 (+0.29%) | 12,428,981 |
| 18 Apr 2019 | CNY | 7.3429 | 7.3929 | 7.2643 | 7.3357 | 7.3357 | -0.043 (-0.58%) | 16,109,310 |
| 17 Apr 2019 | CNY | 7.3071 | 7.4214 | 7.25 | 7.3786 | 7.3786 | +0.079 (+1.08%) | 27,722,660 |
| 16 Apr 2019 | CNY | 7.2071 | 7.3286 | 7.1214 | 7.3 | 7.3 | +0.071 (+0.99%) | 19,473,027 |
| 15 Apr 2019 | CNY | 7.3071 | 7.5071 | 7.2071 | 7.2286 | 7.2286 | -0.043 (-0.59%) | 30,197,813 |
