| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 7.7636 | 7.8171 | 7.478 | 7.5673 | 7.5673 | -0.205 (-2.64%) | 9,271,903 |
| 30 May 2019 | CNY | 7.7547 | 7.7993 | 7.603 | 7.7725 | 7.7725 | +0.009 (+0.11%) | 6,248,297 |
| 29 May 2019 | CNY | 7.594 | 7.9064 | 7.5851 | 7.7636 | 7.7636 | +0.036 (+0.46%) | 9,228,597 |
| 28 May 2019 | CNY | 7.603 | 8.3525 | 7.5583 | 7.7279 | 7.7279 | +0.134 (+1.76%) | 16,704,124 |
| 27 May 2019 | CNY | 7.2817 | 7.6743 | 7.1478 | 7.594 | 7.594 | +0.33 (+4.54%) | 8,842,617 |
| 24 May 2019 | CNY | 7.2103 | 7.3263 | 7.2103 | 7.2639 | 7.2639 | -0.009 (-0.12%) | 2,833,258 |
| 23 May 2019 | CNY | 7.3799 | 7.4156 | 7.2371 | 7.2728 | 7.2728 | -0.107 (-1.45%) | 3,910,476 |
| 22 May 2019 | CNY | 7.4959 | 7.5226 | 7.2995 | 7.3799 | 7.3799 | -0.107 (-1.43%) | 5,651,430 |
| 21 May 2019 | CNY | 7.2995 | 7.5494 | 7.2371 | 7.4869 | 7.4869 | +0.205 (+2.82%) | 6,572,662 |
| 20 May 2019 | CNY | 7.2103 | 7.2817 | 7.0229 | 7.2817 | 7.2817 | +0.018 (+0.25%) | 5,864,044 |
| 17 May 2019 | CNY | 7.5494 | 7.603 | 7.1925 | 7.2639 | 7.2639 | -0.428 (-5.57%) | 11,795,628 |
| 16 May 2019 | CNY | 7.2995 | 7.7636 | 7.2639 | 7.6922 | 7.6922 | +0.384 (+5.25%) | 13,108,916 |
| 15 May 2019 | CNY | 7.2549 | 7.3352 | 7.2282 | 7.3085 | 7.3085 | +0.089 (+1.24%) | 5,801,302 |
| 14 May 2019 | CNY | 7.2103 | 7.3174 | 7.1835 | 7.2192 | 7.2192 | -0.089 (-1.22%) | 4,644,891 |
| 13 May 2019 | CNY | 7.3263 | 7.3977 | 7.2728 | 7.3085 | 7.3085 | -0.116 (-1.56%) | 4,986,278 |
| 10 May 2019 | CNY | 7.2014 | 7.4334 | 6.9783 | 7.4245 | 7.4245 | +0.259 (+3.61%) | 9,433,411 |
| 9 May 2019 | CNY | 7.246 | 7.2906 | 7.1657 | 7.1657 | 7.1657 | -0.08 (-1.11%) | 4,746,153 |
| 8 May 2019 | CNY | 7.0854 | 7.3442 | 7.0051 | 7.246 | 7.246 | +0.036 (+0.50%) | 6,771,001 |
| 7 May 2019 | CNY | 7.246 | 7.3352 | 7.0765 | 7.2103 | 7.2103 | -0.027 (-0.37%) | 7,575,188 |
| 6 May 2019 | CNY | 7.7547 | 7.7636 | 7.2371 | 7.2371 | 7.2371 | -1.017 (-12.32%) | 13,415,369 |
| 26 Apr 2019 | CNY | 8.2455 | 8.3436 | 8.2008 | 8.2544 | 8.2544 | -0.053 (-0.64%) | 7,007,727 |
| 25 Apr 2019 | CNY | 8.7273 | 8.7273 | 8.2544 | 8.3079 | 8.3079 | -0.428 (-4.90%) | 11,814,083 |
| 24 Apr 2019 | CNY | 8.7541 | 8.7987 | 8.5489 | 8.7363 | 8.7363 | +0.018 (+0.21%) | 9,415,119 |
| 23 Apr 2019 | CNY | 8.8255 | 8.9593 | 8.6559 | 8.7184 | 8.7184 | -0.134 (-1.51%) | 11,064,653 |
| 22 Apr 2019 | CNY | 9.0307 | 9.0843 | 8.7719 | 8.8523 | 8.8523 | -0.161 (-1.78%) | 11,115,999 |
| 19 Apr 2019 | CNY | 8.7898 | 9.0575 | 8.6649 | 9.0129 | 9.0129 | +0.223 (+2.54%) | 14,459,765 |
| 18 Apr 2019 | CNY | 8.9237 | 8.9504 | 8.7541 | 8.7898 | 8.7898 | -0.107 (-1.20%) | 8,682,795 |
| 17 Apr 2019 | CNY | 8.879 | 8.9772 | 8.8344 | 8.8969 | 8.8969 | 0.0 (0.0%) | 9,971,436 |
| 16 Apr 2019 | CNY | 8.6024 | 8.8969 | 8.6024 | 8.8969 | 8.8969 | +0.25 (+2.89%) | 11,697,839 |
| 15 Apr 2019 | CNY | 9.004 | 9.0575 | 8.6381 | 8.647 | 8.647 | -0.214 (-2.42%) | 13,794,751 |
