| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2019 | CNY | 6.8 | 6.84 | 6.39 | 6.41 | 6.41 | -0.29 (-4.33%) | 14,980,107 |
| 31 May 2019 | CNY | 6.78 | 6.89 | 6.63 | 6.7 | 6.7 | -0.12 (-1.76%) | 14,138,287 |
| 30 May 2019 | CNY | 6.82 | 6.9 | 6.59 | 6.82 | 6.82 | -0.17 (-2.43%) | 19,527,647 |
| 29 May 2019 | CNY | 7.14 | 7.16 | 6.78 | 6.99 | 6.99 | -0.14 (-1.96%) | 24,427,652 |
| 28 May 2019 | CNY | 7.11 | 7.57 | 7 | 7.13 | 7.13 | -0.17 (-2.33%) | 32,662,728 |
| 27 May 2019 | CNY | 7.02 | 7.51 | 6.92 | 7.3 | 7.3 | +0.21 (+2.96%) | 36,341,252 |
| 24 May 2019 | CNY | 6.69 | 7.32 | 6.69 | 7.09 | 7.09 | +0.3 (+4.42%) | 40,311,878 |
| 23 May 2019 | CNY | 6.75 | 6.97 | 6.51 | 6.79 | 6.79 | +0.01 (+0.15%) | 23,351,042 |
| 22 May 2019 | CNY | 7.1 | 7.16 | 6.6 | 6.78 | 6.78 | -0.13 (-1.88%) | 37,816,356 |
| 21 May 2019 | CNY | 6.18 | 6.91 | 6.17 | 6.91 | 6.91 | +0.63 (+10.03%) | 18,363,490 |
| 20 May 2019 | CNY | 6.66 | 6.66 | 6.08 | 6.28 | 6.28 | -0.47 (-6.96%) | 25,796,489 |
| 17 May 2019 | CNY | 6.58 | 6.96 | 6.52 | 6.75 | 6.75 | -0.49 (-6.77%) | 44,028,765 |
| 16 May 2019 | CNY | 7.09 | 7.3 | 6.77 | 7.24 | 7.24 | +0.6 (+9.04%) | 65,268,766 |
| 15 May 2019 | CNY | 6.18 | 6.64 | 6.09 | 6.64 | 6.64 | +0.6 (+9.93%) | 10,229,145 |
| 14 May 2019 | CNY | 6.05 | 6.3 | 5.99 | 6.04 | 6.04 | -0.1 (-1.63%) | 12,629,700 |
| 13 May 2019 | CNY | 6.31 | 6.36 | 6.08 | 6.14 | 6.14 | -0.17 (-2.69%) | 16,003,550 |
| 10 May 2019 | CNY | 5.91 | 6.31 | 5.62 | 6.31 | 6.31 | +0.57 (+9.93%) | 18,966,206 |
| 9 May 2019 | CNY | 5.84 | 6.06 | 5.71 | 5.74 | 5.74 | -0.26 (-4.33%) | 10,777,472 |
| 8 May 2019 | CNY | 6.28 | 6.47 | 5.97 | 6 | 6 | -0.47 (-7.26%) | 16,768,950 |
| 7 May 2019 | CNY | 6.37 | 6.48 | 6.03 | 6.47 | 6.47 | +0.22 (+3.52%) | 25,526,932 |
| 6 May 2019 | CNY | 5.91 | 6.4 | 5.75 | 6.25 | 6.25 | +0.26 (+4.34%) | 32,663,334 |
| 26 Apr 2019 | CNY | 5.99 | 6.15 | 5.85 | 5.99 | 5.99 | -0.12 (-1.96%) | 13,675,387 |
| 25 Apr 2019 | CNY | 6.6 | 6.65 | 6.03 | 6.11 | 6.11 | -0.59 (-8.81%) | 20,766,687 |
| 24 Apr 2019 | CNY | 6.6 | 6.94 | 6.59 | 6.7 | 6.7 | +0.03 (+0.45%) | 21,332,300 |
| 23 Apr 2019 | CNY | 6.49 | 6.75 | 6.36 | 6.67 | 6.67 | +0.11 (+1.68%) | 19,920,350 |
| 22 Apr 2019 | CNY | 6.52 | 6.63 | 6.35 | 6.56 | 6.56 | +0.07 (+1.08%) | 17,054,325 |
| 19 Apr 2019 | CNY | 6.5 | 6.57 | 6.37 | 6.49 | 6.49 | -0.05 (-0.76%) | 14,866,652 |
| 18 Apr 2019 | CNY | 6.72 | 6.92 | 6.5 | 6.54 | 6.54 | -0.27 (-3.96%) | 24,166,182 |
| 17 Apr 2019 | CNY | 6.53 | 7.04 | 6.51 | 6.81 | 6.81 | +0.23 (+3.50%) | 33,053,904 |
| 16 Apr 2019 | CNY | 6.41 | 6.61 | 6.31 | 6.58 | 6.58 | +0.1 (+1.54%) | 21,096,443 |
