| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 6.68 | 6.88 | 6.66 | 6.82 | 6.82 | +0.15 (+2.25%) | 2,180,100 |
| 10 Jun 2019 | CNY | 6.66 | 6.71 | 6.6 | 6.67 | 6.67 | +0.06 (+0.91%) | 859,800 |
| 6 Jun 2019 | CNY | 6.7 | 6.71 | 6.59 | 6.61 | 6.61 | -0.09 (-1.34%) | 1,200,100 |
| 5 Jun 2019 | CNY | 6.69 | 6.82 | 6.66 | 6.7 | 6.7 | +0.05 (+0.75%) | 1,656,400 |
| 4 Jun 2019 | CNY | 6.7 | 6.74 | 6.61 | 6.65 | 6.65 | -0.06 (-0.89%) | 1,284,908 |
| 3 Jun 2019 | CNY | 6.82 | 6.88 | 6.69 | 6.71 | 6.71 | -0.11 (-1.61%) | 1,665,401 |
| 31 May 2019 | CNY | 6.79 | 6.88 | 6.77 | 6.82 | 6.82 | +0.03 (+0.44%) | 1,580,917 |
| 30 May 2019 | CNY | 6.86 | 6.9 | 6.71 | 6.79 | 6.79 | -0.12 (-1.74%) | 2,542,197 |
| 29 May 2019 | CNY | 6.89 | 6.99 | 6.89 | 6.91 | 6.91 | -0.03 (-0.43%) | 2,533,118 |
| 28 May 2019 | CNY | 7.02 | 7.11 | 6.94 | 6.94 | 6.94 | -0.18 (-2.53%) | 4,104,340 |
| 27 May 2019 | CNY | 6.81 | 7.19 | 6.66 | 7.12 | 7.12 | -0.23 (-3.13%) | 9,867,425 |
| 24 May 2019 | CNY | 7.39 | 7.73 | 7.27 | 7.35 | 7.35 | +0.32 (+4.55%) | 13,780,035 |
| 23 May 2019 | CNY | 6.9 | 7.15 | 6.7 | 7.03 | 7.03 | +0.13 (+1.88%) | 3,255,200 |
| 22 May 2019 | CNY | 7.02 | 7.02 | 6.88 | 6.9 | 6.9 | -0.09 (-1.29%) | 945,100 |
| 21 May 2019 | CNY | 6.87 | 7.02 | 6.87 | 6.99 | 6.99 | +0.07 (+1.01%) | 1,468,922 |
| 20 May 2019 | CNY | 7.03 | 7.03 | 6.79 | 6.92 | 6.92 | -0.09 (-1.28%) | 1,460,967 |
| 17 May 2019 | CNY | 7.23 | 7.24 | 6.97 | 7.01 | 7.01 | -0.17 (-2.37%) | 1,992,509 |
| 16 May 2019 | CNY | 7.17 | 7.22 | 7.12 | 7.18 | 7.18 | +0.06 (+0.84%) | 1,657,617 |
| 15 May 2019 | CNY | 7.14 | 7.18 | 7.08 | 7.12 | 7.12 | +0.04 (+0.56%) | 1,455,806 |
| 14 May 2019 | CNY | 7.02 | 7.1 | 6.99 | 7.08 | 7.08 | -0.02 (-0.28%) | 1,272,016 |
| 13 May 2019 | CNY | 7.03 | 7.11 | 6.98 | 7.1 | 7.1 | +0.03 (+0.42%) | 1,379,791 |
| 10 May 2019 | CNY | 6.97 | 7.07 | 6.89 | 7.07 | 7.07 | -0.01 (-0.14%) | 1,869,100 |
| 9 May 2019 | CNY | 7.05 | 7.2 | 7.04 | 7.08 | 7.08 | -0.07 (-0.98%) | 1,651,203 |
| 8 May 2019 | CNY | 7.06 | 7.2 | 6.98 | 7.15 | 7.15 | +0.01 (+0.14%) | 969,657 |
| 7 May 2019 | CNY | 7.11 | 7.21 | 7.05 | 7.14 | 7.14 | +0.07 (+0.99%) | 1,440,676 |
| 6 May 2019 | CNY | 7.46 | 7.58 | 6.98 | 7.07 | 7.07 | -0.61 (-7.94%) | 3,330,874 |
| 26 Apr 2019 | CNY | 7.75 | 7.81 | 7.54 | 7.68 | 7.68 | -0.08 (-1.03%) | 3,302,700 |
| 25 Apr 2019 | CNY | 8.12 | 8.16 | 7.71 | 7.76 | 7.76 | -0.4 (-4.90%) | 4,475,000 |
| 24 Apr 2019 | CNY | 8.1 | 8.18 | 8.03 | 8.16 | 8.16 | +0.06 (+0.74%) | 2,171,796 |
| 23 Apr 2019 | CNY | 8.36 | 8.41 | 8.08 | 8.1 | 8.1 | -0.26 (-3.11%) | 5,543,801 |
