| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 5.45 | 5.52 | 5.39 | 5.41 | 5.41 | -0.08 (-1.46%) | 29,629,057 |
| 30 May 2019 | CNY | 5.55 | 5.55 | 5.41 | 5.49 | 5.49 | -0.12 (-2.14%) | 39,198,268 |
| 29 May 2019 | CNY | 5.55 | 5.69 | 5.55 | 5.61 | 5.61 | +0.17 (+3.12%) | 64,598,312 |
| 28 May 2019 | CNY | 5.46 | 5.53 | 5.41 | 5.44 | 5.44 | -0.03 (-0.55%) | 33,920,088 |
| 27 May 2019 | CNY | 5.29 | 5.48 | 5.2 | 5.47 | 5.47 | +0.21 (+3.99%) | 38,102,512 |
| 24 May 2019 | CNY | 5.3 | 5.4 | 5.24 | 5.26 | 5.26 | -0.1 (-1.87%) | 29,697,197 |
| 23 May 2019 | CNY | 5.56 | 5.56 | 5.32 | 5.36 | 5.36 | -0.22 (-3.94%) | 41,776,003 |
| 22 May 2019 | CNY | 5.62 | 5.72 | 5.48 | 5.58 | 5.58 | -0.02 (-0.36%) | 52,414,867 |
| 21 May 2019 | CNY | 5.35 | 5.67 | 5.31 | 5.6 | 5.6 | +0.27 (+5.07%) | 62,182,479 |
| 20 May 2019 | CNY | 5.25 | 5.39 | 5.2 | 5.33 | 5.33 | +0.1 (+1.91%) | 32,995,769 |
| 17 May 2019 | CNY | 5.53 | 5.58 | 5.17 | 5.23 | 5.23 | -0.28 (-5.08%) | 52,445,101 |
| 16 May 2019 | CNY | 5.53 | 5.56 | 5.48 | 5.51 | 5.51 | -0.02 (-0.36%) | 39,310,688 |
| 15 May 2019 | CNY | 5.5 | 5.54 | 5.48 | 5.53 | 5.53 | +0.09 (+1.65%) | 35,647,243 |
| 14 May 2019 | CNY | 5.39 | 5.52 | 5.39 | 5.44 | 5.44 | -0.09 (-1.63%) | 31,859,476 |
| 13 May 2019 | CNY | 5.59 | 5.64 | 5.48 | 5.53 | 5.53 | -0.12 (-2.12%) | 29,466,986 |
| 10 May 2019 | CNY | 5.51 | 5.66 | 5.33 | 5.65 | 5.65 | +0.22 (+4.05%) | 53,363,206 |
| 9 May 2019 | CNY | 5.41 | 5.52 | 5.4 | 5.43 | 5.43 | -0.04 (-0.73%) | 24,390,051 |
| 8 May 2019 | CNY | 5.33 | 5.56 | 5.24 | 5.47 | 5.47 | 0.0 (0.0%) | 34,435,767 |
| 7 May 2019 | CNY | 5.37 | 5.55 | 5.34 | 5.47 | 5.47 | +0.08 (+1.48%) | 38,733,855 |
| 6 May 2019 | CNY | 5.71 | 5.78 | 5.39 | 5.39 | 5.39 | -0.82 (-13.20%) | 60,037,844 |
| 26 Apr 2019 | CNY | 6.32 | 6.43 | 6.21 | 6.21 | 6.21 | -0.12 (-1.90%) | 44,310,654 |
| 25 Apr 2019 | CNY | 6.68 | 6.68 | 6.33 | 6.33 | 6.33 | -0.39 (-5.80%) | 52,080,417 |
| 24 Apr 2019 | CNY | 6.65 | 6.73 | 6.5 | 6.72 | 6.72 | +0.11 (+1.66%) | 47,419,396 |
| 23 Apr 2019 | CNY | 6.78 | 6.83 | 6.59 | 6.61 | 6.61 | -0.25 (-3.64%) | 51,799,762 |
| 22 Apr 2019 | CNY | 6.79 | 6.94 | 6.7 | 6.86 | 6.86 | +0.05 (+0.73%) | 67,997,049 |
| 19 Apr 2019 | CNY | 6.75 | 6.82 | 6.61 | 6.81 | 6.81 | +0.02 (+0.29%) | 55,107,321 |
| 18 Apr 2019 | CNY | 6.76 | 6.85 | 6.67 | 6.79 | 6.79 | +0.03 (+0.44%) | 57,500,339 |
| 17 Apr 2019 | CNY | 6.7 | 6.88 | 6.66 | 6.76 | 6.76 | +0.07 (+1.05%) | 74,601,987 |
| 16 Apr 2019 | CNY | 6.42 | 6.69 | 6.33 | 6.69 | 6.69 | +0.23 (+3.56%) | 74,473,981 |
| 15 Apr 2019 | CNY | 6.62 | 6.69 | 6.45 | 6.46 | 6.46 | -0.08 (-1.22%) | 61,451,892 |
