| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 5.64 | 5.84 | 5.64 | 5.82 | 5.82 | +0.15 (+2.65%) | 3,971,695 |
| 10 Jun 2019 | CNY | 5.62 | 5.68 | 5.58 | 5.67 | 5.67 | +0.06 (+1.07%) | 3,162,262 |
| 6 Jun 2019 | CNY | 5.66 | 5.7 | 5.56 | 5.61 | 5.61 | -0.05 (-0.88%) | 4,179,135 |
| 5 Jun 2019 | CNY | 5.88 | 5.88 | 5.63 | 5.66 | 5.66 | -0.12 (-2.08%) | 4,408,251 |
| 4 Jun 2019 | CNY | 5.74 | 5.85 | 5.69 | 5.78 | 5.78 | +0.02 (+0.35%) | 5,195,055 |
| 3 Jun 2019 | CNY | 5.98 | 6.01 | 5.75 | 5.76 | 5.76 | -0.17 (-2.87%) | 7,393,771 |
| 31 May 2019 | CNY | 5.87 | 5.98 | 5.85 | 5.93 | 5.93 | +0.06 (+1.02%) | 5,277,822 |
| 30 May 2019 | CNY | 5.79 | 5.98 | 5.79 | 5.87 | 5.87 | +0.03 (+0.51%) | 6,387,367 |
| 29 May 2019 | CNY | 5.8 | 5.86 | 5.74 | 5.84 | 5.84 | +0.04 (+0.69%) | 4,571,115 |
| 28 May 2019 | CNY | 5.83 | 5.92 | 5.8 | 5.8 | 5.8 | -0.03 (-0.51%) | 4,170,267 |
| 27 May 2019 | CNY | 5.69 | 5.85 | 5.67 | 5.83 | 5.83 | +0.14 (+2.46%) | 4,312,900 |
| 24 May 2019 | CNY | 5.75 | 5.91 | 5.65 | 5.69 | 5.69 | -0.17 (-2.90%) | 3,961,300 |
| 23 May 2019 | CNY | 5.92 | 5.94 | 5.79 | 5.86 | 5.86 | -0.03 (-0.51%) | 4,672,200 |
| 22 May 2019 | CNY | 5.95 | 6.03 | 5.86 | 5.89 | 5.89 | -0.03 (-0.51%) | 5,490,800 |
| 21 May 2019 | CNY | 5.7 | 5.97 | 5.7 | 5.92 | 5.92 | +0.2 (+3.50%) | 8,780,100 |
| 20 May 2019 | CNY | 5.6 | 5.82 | 5.56 | 5.72 | 5.72 | +0.13 (+2.33%) | 8,554,600 |
| 17 May 2019 | CNY | 5.93 | 5.97 | 5.54 | 5.59 | 5.59 | -0.38 (-6.37%) | 11,459,669 |
| 16 May 2019 | CNY | 6.02 | 6.02 | 5.94 | 5.97 | 5.97 | -0.04 (-0.67%) | 6,963,100 |
| 15 May 2019 | CNY | 5.99 | 6.06 | 5.93 | 6.01 | 6.01 | +0.04 (+0.67%) | 10,384,800 |
| 14 May 2019 | CNY | 5.99 | 6.05 | 5.92 | 5.97 | 5.97 | -0.09 (-1.49%) | 8,342,100 |
| 13 May 2019 | CNY | 6.01 | 6.06 | 5.95 | 6.06 | 6.06 | +0.05 (+0.83%) | 6,392,012 |
| 10 May 2019 | CNY | 5.82 | 6.03 | 5.82 | 6.01 | 6.01 | +0.2 (+3.44%) | 10,560,941 |
| 9 May 2019 | CNY | 5.76 | 5.88 | 5.7 | 5.81 | 5.81 | +0.05 (+0.87%) | 7,382,982 |
| 8 May 2019 | CNY | 5.79 | 5.95 | 5.75 | 5.76 | 5.76 | -0.1 (-1.71%) | 7,170,700 |
| 7 May 2019 | CNY | 5.88 | 5.93 | 5.82 | 5.86 | 5.86 | +0.06 (+1.03%) | 6,423,214 |
| 6 May 2019 | CNY | 5.86 | 6.08 | 5.76 | 5.8 | 5.8 | -0.41 (-6.60%) | 12,831,775 |
| 26 Apr 2019 | CNY | 6.42 | 6.43 | 6.02 | 6.21 | 6.21 | -0.21 (-3.27%) | 21,134,438 |
| 25 Apr 2019 | CNY | 6.54 | 6.77 | 6.42 | 6.42 | 6.42 | -0.12 (-1.83%) | 14,179,248 |
| 24 Apr 2019 | CNY | 6.49 | 6.56 | 6.43 | 6.54 | 6.54 | +0.09 (+1.40%) | 7,183,654 |
| 23 Apr 2019 | CNY | 6.75 | 6.75 | 6.45 | 6.45 | 6.45 | -0.28 (-4.16%) | 11,201,685 |
