| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 6.03 | 6.16 | 5.96 | 6.04 | 6.04 | +0.04 (+0.67%) | 14,932,873 |
| 30 May 2019 | CNY | 5.92 | 6.08 | 5.9 | 6 | 6 | +0.02 (+0.33%) | 16,410,207 |
| 29 May 2019 | CNY | 5.99 | 6.07 | 5.87 | 5.98 | 5.98 | -0.02 (-0.33%) | 13,978,667 |
| 28 May 2019 | CNY | 6.04 | 6.27 | 5.89 | 6 | 6 | -0.03 (-0.50%) | 24,703,488 |
| 27 May 2019 | CNY | 5.64 | 6.03 | 5.61 | 6.03 | 6.03 | +0.34 (+5.98%) | 21,722,485 |
| 24 May 2019 | CNY | 5.87 | 5.9 | 5.61 | 5.69 | 5.69 | -0.24 (-4.05%) | 19,432,931 |
| 23 May 2019 | CNY | 5.97 | 5.98 | 5.85 | 5.93 | 5.93 | -0.06 (-1.00%) | 13,894,216 |
| 22 May 2019 | CNY | 5.92 | 6 | 5.8 | 5.99 | 5.99 | 0.0 (0.0%) | 21,598,831 |
| 21 May 2019 | CNY | 5.68 | 6.05 | 5.63 | 5.99 | 5.99 | +0.28 (+4.90%) | 29,086,992 |
| 20 May 2019 | CNY | 5.61 | 5.75 | 5.51 | 5.71 | 5.71 | +0.09 (+1.60%) | 20,864,838 |
| 17 May 2019 | CNY | 5.55 | 5.7 | 5.45 | 5.62 | 5.62 | +0.07 (+1.26%) | 34,575,029 |
| 16 May 2019 | CNY | 5.48 | 5.59 | 5.42 | 5.55 | 5.55 | +0.04 (+0.73%) | 21,888,654 |
| 15 May 2019 | CNY | 5.51 | 5.58 | 5.47 | 5.51 | 5.51 | +0.04 (+0.73%) | 17,941,631 |
| 14 May 2019 | CNY | 5.39 | 5.54 | 5.37 | 5.47 | 5.47 | -0.04 (-0.73%) | 15,943,306 |
| 13 May 2019 | CNY | 5.38 | 5.59 | 5.26 | 5.51 | 5.51 | +0.06 (+1.10%) | 21,953,998 |
| 10 May 2019 | CNY | 5.14 | 5.57 | 5.13 | 5.45 | 5.45 | +0.36 (+7.07%) | 24,673,462 |
| 9 May 2019 | CNY | 5.06 | 5.15 | 5.04 | 5.09 | 5.09 | 0.0 (0.0%) | 12,391,113 |
| 8 May 2019 | CNY | 4.91 | 5.13 | 4.86 | 5.09 | 5.09 | +0.07 (+1.39%) | 15,886,468 |
| 7 May 2019 | CNY | 4.98 | 5.08 | 4.94 | 5.02 | 5.02 | +0.09 (+1.83%) | 11,505,636 |
| 6 May 2019 | CNY | 5.33 | 5.35 | 4.93 | 4.93 | 4.93 | -0.53 (-9.71%) | 21,304,311 |
| 26 Apr 2019 | CNY | 5.59 | 5.61 | 5.45 | 5.46 | 5.46 | -0.12 (-2.15%) | 14,024,430 |
| 25 Apr 2019 | CNY | 5.94 | 5.95 | 5.57 | 5.58 | 5.58 | -0.36 (-6.06%) | 17,751,683 |
| 24 Apr 2019 | CNY | 5.87 | 5.95 | 5.77 | 5.94 | 5.94 | +0.12 (+2.06%) | 12,077,587 |
| 23 Apr 2019 | CNY | 6.02 | 6.03 | 5.8 | 5.82 | 5.82 | -0.18 (-3%) | 16,596,614 |
| 22 Apr 2019 | CNY | 6.18 | 6.18 | 5.98 | 6 | 6 | -0.12 (-1.96%) | 15,604,300 |
| 19 Apr 2019 | CNY | 6.09 | 6.13 | 6.03 | 6.12 | 6.12 | +0.05 (+0.82%) | 13,306,709 |
| 18 Apr 2019 | CNY | 6.17 | 6.22 | 6.07 | 6.07 | 6.07 | -0.11 (-1.78%) | 14,841,500 |
| 17 Apr 2019 | CNY | 6.17 | 6.23 | 6.13 | 6.18 | 6.18 | +0.02 (+0.32%) | 17,192,209 |
| 16 Apr 2019 | CNY | 6.02 | 6.17 | 5.88 | 6.16 | 6.16 | +0.1 (+1.65%) | 18,871,155 |
| 15 Apr 2019 | CNY | 6.15 | 6.25 | 6.06 | 6.06 | 6.06 | -0.03 (-0.49%) | 14,964,760 |
