| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 5.5 | 5.5364 | 5.4364 | 5.5 | 5.5 | 0.0 (0.0%) | 1,689,810 |
| 6 Jun 2019 | CNY | 5.5909 | 5.6182 | 5.5 | 5.5 | 5.5 | -0.1 (-1.79%) | 2,334,202 |
| 5 Jun 2019 | CNY | 5.6545 | 5.7091 | 5.5909 | 5.6 | 5.6 | -0.036 (-0.65%) | 1,846,191 |
| 4 Jun 2019 | CNY | 5.7364 | 5.7546 | 5.6 | 5.6364 | 5.6364 | -0.091 (-1.59%) | 2,610,742 |
| 3 Jun 2019 | CNY | 5.7 | 5.8 | 5.6455 | 5.7273 | 5.7273 | +0.045 (+0.80%) | 4,536,724 |
| 31 May 2019 | CNY | 5.6636 | 5.7182 | 5.6455 | 5.6818 | 5.6818 | +0.018 (+0.32%) | 2,304,227 |
| 30 May 2019 | CNY | 5.6909 | 5.7273 | 5.6091 | 5.6636 | 5.6636 | -0.073 (-1.27%) | 2,868,366 |
| 29 May 2019 | CNY | 5.7091 | 5.8 | 5.6818 | 5.7364 | 5.7364 | +0.027 (+0.48%) | 2,812,309 |
| 28 May 2019 | CNY | 5.7091 | 5.7727 | 5.6818 | 5.7091 | 5.7091 | -0.027 (-0.48%) | 2,813,220 |
| 27 May 2019 | CNY | 5.6182 | 5.7455 | 5.5909 | 5.7364 | 5.7364 | +0.118 (+2.10%) | 3,039,125 |
| 24 May 2019 | CNY | 5.5818 | 5.6636 | 5.5455 | 5.6182 | 5.6182 | 0.0 (0.0%) | 1,346,598 |
| 23 May 2019 | CNY | 5.7 | 5.7455 | 5.6091 | 5.6182 | 5.6182 | -0.073 (-1.28%) | 2,255,539 |
| 22 May 2019 | CNY | 5.7727 | 5.7727 | 5.6545 | 5.6909 | 5.6909 | -0.045 (-0.79%) | 2,410,310 |
| 21 May 2019 | CNY | 5.6273 | 5.7546 | 5.6 | 5.7364 | 5.7364 | +0.109 (+1.94%) | 2,479,852 |
| 20 May 2019 | CNY | 5.6273 | 5.6455 | 5.5091 | 5.6273 | 5.6273 | +0.055 (+0.98%) | 1,940,803 |
| 17 May 2019 | CNY | 5.8091 | 5.8455 | 5.5455 | 5.5727 | 5.5727 | -0.218 (-3.77%) | 3,415,943 |
| 16 May 2019 | CNY | 5.7273 | 5.8364 | 5.7273 | 5.7909 | 5.7909 | +0.045 (+0.79%) | 3,322,592 |
| 15 May 2019 | CNY | 5.7182 | 5.7546 | 5.6636 | 5.7455 | 5.7455 | +0.1 (+1.77%) | 2,717,099 |
| 14 May 2019 | CNY | 5.7 | 5.7546 | 5.6455 | 5.6455 | 5.6455 | -0.109 (-1.90%) | 2,291,839 |
| 13 May 2019 | CNY | 5.7455 | 5.7818 | 5.7 | 5.7546 | 5.7546 | -0.027 (-0.47%) | 2,746,373 |
| 10 May 2019 | CNY | 5.6273 | 5.7909 | 5.6 | 5.7818 | 5.7818 | +0.145 (+2.58%) | 4,761,363 |
| 9 May 2019 | CNY | 5.6455 | 5.7182 | 5.6 | 5.6364 | 5.6364 | +0.073 (+1.31%) | 4,378,014 |
| 8 May 2019 | CNY | 5.5273 | 5.6364 | 5.4818 | 5.5636 | 5.5636 | -0.045 (-0.81%) | 3,264,181 |
| 7 May 2019 | CNY | 5.5182 | 5.6636 | 5.5 | 5.6091 | 5.6091 | +0.109 (+1.98%) | 4,417,931 |
| 6 May 2019 | CNY | 6.0091 | 6.0091 | 5.4818 | 5.5 | 5.5 | -0.6 (-9.84%) | 9,413,087 |
| 26 Apr 2019 | CNY | 6.1636 | 6.2546 | 6.0364 | 6.1 | 6.1 | -0.082 (-1.32%) | 4,651,851 |
| 25 Apr 2019 | CNY | 6.4182 | 6.4546 | 6.1636 | 6.1818 | 6.1818 | -0.264 (-4.09%) | 7,071,402 |
| 24 Apr 2019 | CNY | 6.4636 | 6.4727 | 6.3091 | 6.4455 | 6.4455 | +0.018 (+0.28%) | 6,032,889 |
| 23 Apr 2019 | CNY | 6.6818 | 6.6818 | 6.4 | 6.4273 | 6.4273 | -0.236 (-3.55%) | 9,081,674 |
| 22 Apr 2019 | CNY | 6.7182 | 6.7455 | 6.6364 | 6.6636 | 6.6636 | -0.027 (-0.41%) | 5,516,626 |
