| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 7.68 | 7.68 | 7.5533 | 7.6533 | 7.6533 | +0.027 (+0.35%) | 5,071,753 |
| 30 May 2019 | CNY | 7.7 | 7.72 | 7.52 | 7.6267 | 7.6267 | -0.087 (-1.12%) | 8,936,148 |
| 29 May 2019 | CNY | 7.8 | 7.8 | 7.6667 | 7.7133 | 7.7133 | -0.107 (-1.36%) | 5,333,440 |
| 28 May 2019 | CNY | 7.7667 | 7.9667 | 7.6467 | 7.82 | 7.82 | +0.013 (+0.17%) | 11,054,817 |
| 27 May 2019 | CNY | 7.5867 | 7.8533 | 7.5867 | 7.8067 | 7.8067 | +0.227 (+2.99%) | 6,920,427 |
| 24 May 2019 | CNY | 7.6267 | 7.7933 | 7.4533 | 7.58 | 7.58 | -0.047 (-0.61%) | 10,722,843 |
| 23 May 2019 | CNY | 7.8667 | 7.9667 | 7.6067 | 7.6267 | 7.6267 | -0.32 (-4.03%) | 6,847,950 |
| 22 May 2019 | CNY | 8.06 | 8.08 | 7.9067 | 7.9467 | 7.9467 | -0.013 (-0.17%) | 3,899,100 |
| 21 May 2019 | CNY | 7.8667 | 8 | 7.82 | 7.96 | 7.96 | +0.187 (+2.40%) | 7,278,867 |
| 20 May 2019 | CNY | 7.9067 | 7.9667 | 7.5933 | 7.7733 | 7.7733 | -0.207 (-2.59%) | 11,763,009 |
| 17 May 2019 | CNY | 8.0533 | 8.12 | 7.8733 | 7.98 | 7.98 | -0.113 (-1.40%) | 11,447,473 |
| 16 May 2019 | CNY | 8.0067 | 8.1067 | 8.0067 | 8.0933 | 8.0933 | +0.053 (+0.66%) | 8,945,751 |
| 15 May 2019 | CNY | 8.0867 | 8.1333 | 7.9667 | 8.04 | 8.04 | -0.02 (-0.25%) | 13,837,810 |
| 14 May 2019 | CNY | 7.9733 | 8.16 | 7.9733 | 8.06 | 8.06 | -0.007 (-0.08%) | 12,931,753 |
| 13 May 2019 | CNY | 8.2867 | 8.2867 | 8.0533 | 8.0667 | 8.0667 | -0.267 (-3.20%) | 9,177,181 |
| 10 May 2019 | CNY | 8.1733 | 8.3733 | 8.08 | 8.3333 | 8.3333 | +0.227 (+2.80%) | 13,337,313 |
| 9 May 2019 | CNY | 8.1333 | 8.2333 | 8.08 | 8.1067 | 8.1067 | -0.06 (-0.73%) | 7,649,451 |
| 8 May 2019 | CNY | 8.2 | 8.3333 | 8.1333 | 8.1667 | 8.1667 | -0.18 (-2.16%) | 9,197,805 |
| 7 May 2019 | CNY | 8.18 | 8.48 | 8.16 | 8.3467 | 8.3467 | +0.28 (+3.47%) | 14,489,763 |
| 6 May 2019 | CNY | 8.5333 | 8.6 | 8.0067 | 8.0667 | 8.0667 | -0.373 (-4.42%) | 18,732,900 |
| 26 Apr 2019 | CNY | 8.4333 | 8.5667 | 8.3733 | 8.44 | 8.44 | -0.053 (-0.63%) | 9,278,146 |
| 25 Apr 2019 | CNY | 8.6667 | 8.6867 | 8.4667 | 8.4933 | 8.4933 | -0.207 (-2.38%) | 11,290,843 |
| 24 Apr 2019 | CNY | 8.6733 | 8.7333 | 8.5667 | 8.7 | 8.7 | +0.1 (+1.16%) | 8,565,144 |
| 23 Apr 2019 | CNY | 8.6467 | 8.7 | 8.5133 | 8.6 | 8.6 | -0.047 (-0.54%) | 10,134,879 |
| 22 Apr 2019 | CNY | 8.72 | 8.88 | 8.5933 | 8.6467 | 8.6467 | -0.073 (-0.84%) | 15,214,567 |
| 19 Apr 2019 | CNY | 8.88 | 8.9 | 8.6333 | 8.72 | 8.72 | -0.16 (-1.80%) | 13,991,914 |
| 18 Apr 2019 | CNY | 8.8667 | 8.9667 | 8.6533 | 8.88 | 8.88 | +0.013 (+0.15%) | 16,038,349 |
| 17 Apr 2019 | CNY | 8.8533 | 8.9667 | 8.7733 | 8.8667 | 8.8667 | +0.027 (+0.30%) | 13,937,886 |
| 16 Apr 2019 | CNY | 8.7133 | 8.84 | 8.5667 | 8.84 | 8.84 | +0.127 (+1.45%) | 11,784,328 |
| 15 Apr 2019 | CNY | 8.96 | 9.0333 | 8.6733 | 8.7133 | 8.7133 | -0.08 (-0.91%) | 14,665,444 |
