| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 6.2645 | 6.3388 | 6.2397 | 6.2893 | 6.2893 | +0.025 (+0.40%) | 6,220,393 |
| 30 May 2019 | CNY | 6.3388 | 6.3388 | 6.1984 | 6.2645 | 6.2645 | -0.107 (-1.69%) | 8,784,842 |
| 29 May 2019 | CNY | 6.1322 | 6.3884 | 6.124 | 6.3719 | 6.3719 | +0.207 (+3.35%) | 13,682,342 |
| 28 May 2019 | CNY | 6.1984 | 6.2645 | 6.1488 | 6.1653 | 6.1653 | -0.033 (-0.53%) | 7,755,761 |
| 27 May 2019 | CNY | 6.0331 | 6.1984 | 5.9504 | 6.1984 | 6.1984 | +0.174 (+2.88%) | 7,973,561 |
| 24 May 2019 | CNY | 6.0083 | 6.1157 | 6 | 6.0248 | 6.0248 | -0.025 (-0.41%) | 4,936,800 |
| 23 May 2019 | CNY | 6.0661 | 6.2479 | 6.0248 | 6.0496 | 6.0496 | -0.116 (-1.88%) | 7,433,272 |
| 22 May 2019 | CNY | 6.1322 | 6.2479 | 6.0992 | 6.1653 | 6.1653 | 0.0 (0.0%) | 6,879,417 |
| 21 May 2019 | CNY | 6.0744 | 6.1901 | 6.0331 | 6.1653 | 6.1653 | +0.091 (+1.50%) | 6,954,959 |
| 20 May 2019 | CNY | 6.0992 | 6.1322 | 5.8843 | 6.0744 | 6.0744 | -0.041 (-0.68%) | 6,348,991 |
| 17 May 2019 | CNY | 6.5207 | 6.5207 | 6.0661 | 6.1157 | 6.1157 | -0.364 (-5.61%) | 13,032,389 |
| 16 May 2019 | CNY | 6.4546 | 6.5455 | 6.3636 | 6.4793 | 6.4793 | +0.025 (+0.38%) | 11,202,057 |
| 15 May 2019 | CNY | 6.3471 | 6.4546 | 6.281 | 6.4546 | 6.4546 | +0.174 (+2.76%) | 13,320,805 |
| 14 May 2019 | CNY | 6.1405 | 6.3636 | 6.0909 | 6.281 | 6.281 | +0.008 (+0.13%) | 9,507,255 |
| 13 May 2019 | CNY | 6.281 | 6.3719 | 6.1818 | 6.2727 | 6.2727 | -0.099 (-1.56%) | 8,981,879 |
| 10 May 2019 | CNY | 6.1984 | 6.3967 | 5.9504 | 6.3719 | 6.3719 | +0.24 (+3.91%) | 14,606,902 |
| 9 May 2019 | CNY | 6.2645 | 6.3636 | 6.0826 | 6.1322 | 6.1322 | -0.265 (-4.13%) | 11,892,001 |
| 8 May 2019 | CNY | 6.0661 | 6.5289 | 5.9835 | 6.3967 | 6.3967 | +0.207 (+3.34%) | 14,453,716 |
| 7 May 2019 | CNY | 6.1405 | 6.3058 | 6.0165 | 6.1901 | 6.1901 | +0.223 (+3.74%) | 11,278,276 |
| 6 May 2019 | CNY | 6.3554 | 6.5207 | 5.9504 | 5.9669 | 5.9669 | -0.744 (-11.08%) | 13,762,337 |
| 26 Apr 2019 | CNY | 6.6116 | 6.8017 | 6.5372 | 6.7107 | 6.7107 | +0.066 (+0.99%) | 11,094,073 |
| 25 Apr 2019 | CNY | 7.0413 | 7.0744 | 6.6116 | 6.6446 | 6.6446 | -0.446 (-6.29%) | 17,958,850 |
| 24 Apr 2019 | CNY | 6.9669 | 7.1074 | 6.8926 | 7.0909 | 7.0909 | +0.124 (+1.78%) | 12,951,941 |
| 23 Apr 2019 | CNY | 7.3554 | 7.3802 | 6.9422 | 6.9669 | 6.9669 | -0.521 (-6.95%) | 26,161,497 |
| 22 Apr 2019 | CNY | 7.8265 | 7.9008 | 7.438 | 7.4876 | 7.4876 | -0.339 (-4.33%) | 33,201,248 |
| 19 Apr 2019 | CNY | 7.3884 | 7.8595 | 7.3141 | 7.8265 | 7.8265 | +0.347 (+4.64%) | 45,115,734 |
| 18 Apr 2019 | CNY | 7.157 | 7.6281 | 7.1074 | 7.4793 | 7.4793 | +0.306 (+4.26%) | 35,146,671 |
| 17 Apr 2019 | CNY | 7.0661 | 7.2149 | 7.0165 | 7.1736 | 7.1736 | +0.116 (+1.64%) | 17,557,141 |
| 16 Apr 2019 | CNY | 6.8099 | 7.0909 | 6.7438 | 7.0579 | 7.0579 | +0.182 (+2.65%) | 18,306,474 |
| 15 Apr 2019 | CNY | 7.0248 | 7.0909 | 6.8678 | 6.876 | 6.876 | -0.058 (-0.84%) | 17,745,559 |
