| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 2.9517 | 2.9862 | 2.9241 | 2.931 | 2.931 | -0.035 (-1.16%) | 19,870,804 |
| 30 May 2019 | CNY | 2.9862 | 3.0069 | 2.9103 | 2.9655 | 2.9655 | -0.055 (-1.83%) | 28,596,102 |
| 29 May 2019 | CNY | 2.9793 | 3.0621 | 2.9724 | 3.0207 | 3.0207 | +0.014 (+0.46%) | 38,630,392 |
| 28 May 2019 | CNY | 2.9793 | 3.0897 | 2.9655 | 3.0069 | 3.0069 | +0.028 (+0.93%) | 62,168,470 |
| 27 May 2019 | CNY | 2.9586 | 3.0069 | 2.9241 | 2.9793 | 2.9793 | +0.041 (+1.41%) | 35,454,962 |
| 24 May 2019 | CNY | 2.8897 | 2.9862 | 2.8897 | 2.9379 | 2.9379 | +0.021 (+0.71%) | 22,502,260 |
| 23 May 2019 | CNY | 2.9035 | 3.0207 | 2.8897 | 2.9172 | 2.9172 | -0.041 (-1.40%) | 28,609,414 |
| 22 May 2019 | CNY | 2.9241 | 3.0414 | 2.8828 | 2.9586 | 2.9586 | +0.035 (+1.18%) | 43,616,153 |
| 21 May 2019 | CNY | 2.8483 | 2.931 | 2.8483 | 2.9241 | 2.9241 | +0.062 (+2.17%) | 18,690,210 |
| 20 May 2019 | CNY | 2.8138 | 2.9448 | 2.7586 | 2.8621 | 2.8621 | -0.007 (-0.24%) | 22,977,867 |
| 17 May 2019 | CNY | 2.9517 | 2.9724 | 2.8276 | 2.869 | 2.869 | -0.11 (-3.70%) | 27,230,420 |
| 16 May 2019 | CNY | 2.8897 | 3.0897 | 2.869 | 2.9793 | 2.9793 | +0.069 (+2.37%) | 35,115,454 |
| 15 May 2019 | CNY | 2.8345 | 2.9379 | 2.8276 | 2.9103 | 2.9103 | +0.097 (+3.43%) | 26,402,591 |
| 14 May 2019 | CNY | 2.7931 | 2.8414 | 2.7793 | 2.8138 | 2.8138 | -0.014 (-0.49%) | 13,898,105 |
| 13 May 2019 | CNY | 2.8138 | 2.8345 | 2.7862 | 2.8276 | 2.8276 | -0.035 (-1.21%) | 18,723,639 |
| 10 May 2019 | CNY | 2.7793 | 2.869 | 2.7379 | 2.8621 | 2.8621 | +0.097 (+3.49%) | 29,964,950 |
| 9 May 2019 | CNY | 2.7517 | 2.8 | 2.7241 | 2.7655 | 2.7655 | -0.014 (-0.50%) | 13,371,540 |
| 8 May 2019 | CNY | 2.7586 | 2.8345 | 2.7379 | 2.7793 | 2.7793 | -0.048 (-1.71%) | 18,029,775 |
| 7 May 2019 | CNY | 2.7586 | 2.8276 | 2.7241 | 2.8276 | 2.8276 | +0.076 (+2.76%) | 27,545,953 |
| 6 May 2019 | CNY | 3 | 3 | 2.7517 | 2.7517 | 2.7517 | -0.359 (-11.53%) | 43,068,629 |
| 26 Apr 2019 | CNY | 3.2345 | 3.2345 | 3.0966 | 3.1103 | 3.1103 | -0.103 (-3.22%) | 27,114,130 |
| 25 Apr 2019 | CNY | 3.4207 | 3.4207 | 3.2069 | 3.2138 | 3.2138 | -0.214 (-6.24%) | 37,390,855 |
| 24 Apr 2019 | CNY | 3.4138 | 3.4552 | 3.3862 | 3.4276 | 3.4276 | +0.028 (+0.81%) | 23,564,358 |
| 23 Apr 2019 | CNY | 3.4276 | 3.5035 | 3.3448 | 3.4 | 3.4 | -0.014 (-0.40%) | 38,580,440 |
| 22 Apr 2019 | CNY | 3.4552 | 3.4966 | 3.4069 | 3.4138 | 3.4138 | -0.035 (-1.00%) | 25,219,899 |
| 19 Apr 2019 | CNY | 3.4138 | 3.469 | 3.4 | 3.4483 | 3.4483 | +0.035 (+1.01%) | 25,818,439 |
| 18 Apr 2019 | CNY | 3.5035 | 3.5035 | 3.4138 | 3.4138 | 3.4138 | -0.09 (-2.56%) | 37,025,531 |
| 17 Apr 2019 | CNY | 3.5586 | 3.5586 | 3.4897 | 3.5035 | 3.5035 | -0.048 (-1.36%) | 39,813,699 |
| 16 Apr 2019 | CNY | 3.531 | 3.5517 | 3.4828 | 3.5517 | 3.5517 | +0.021 (+0.59%) | 38,136,757 |
| 15 Apr 2019 | CNY | 3.5793 | 3.7103 | 3.5172 | 3.531 | 3.531 | +0.007 (+0.20%) | 59,547,589 |
