| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 5.89 | 6.28 | 5.87 | 6.25 | 6.25 | +0.35 (+5.93%) | 89,664,248 |
| 10 Jun 2019 | CNY | 6.01 | 6.03 | 5.67 | 5.9 | 5.9 | -0.08 (-1.34%) | 46,776,169 |
| 6 Jun 2019 | CNY | 6.05 | 6.11 | 5.97 | 5.98 | 5.98 | -0.08 (-1.32%) | 40,785,461 |
| 5 Jun 2019 | CNY | 6.08 | 6.15 | 6.04 | 6.06 | 6.06 | +0.07 (+1.17%) | 45,588,844 |
| 4 Jun 2019 | CNY | 6.1 | 6.11 | 5.98 | 5.99 | 5.99 | -0.11 (-1.80%) | 42,944,598 |
| 3 Jun 2019 | CNY | 6.22 | 6.34 | 6.07 | 6.1 | 6.1 | -0.12 (-1.93%) | 54,756,210 |
| 31 May 2019 | CNY | 6.27 | 6.32 | 6.21 | 6.22 | 6.22 | -0.05 (-0.80%) | 31,926,950 |
| 30 May 2019 | CNY | 6.34 | 6.35 | 6.23 | 6.27 | 6.27 | -0.11 (-1.72%) | 43,207,772 |
| 29 May 2019 | CNY | 6.37 | 6.47 | 6.32 | 6.38 | 6.38 | -0.02 (-0.31%) | 45,386,668 |
| 28 May 2019 | CNY | 6.41 | 6.51 | 6.34 | 6.4 | 6.4 | -0.07 (-1.08%) | 62,140,787 |
| 27 May 2019 | CNY | 6.26 | 6.53 | 6.16 | 6.47 | 6.47 | +0.15 (+2.37%) | 77,063,403 |
| 24 May 2019 | CNY | 6.27 | 6.38 | 6.27 | 6.32 | 6.32 | +0.02 (+0.32%) | 31,703,290 |
| 23 May 2019 | CNY | 6.28 | 6.42 | 6.21 | 6.3 | 6.3 | +0.02 (+0.32%) | 44,112,630 |
| 22 May 2019 | CNY | 6.39 | 6.43 | 6.24 | 6.28 | 6.28 | -0.1 (-1.57%) | 35,272,036 |
| 21 May 2019 | CNY | 6.28 | 6.42 | 6.24 | 6.38 | 6.38 | +0.09 (+1.43%) | 41,680,984 |
| 20 May 2019 | CNY | 6.18 | 6.4 | 6.07 | 6.29 | 6.29 | +0.09 (+1.45%) | 49,519,660 |
| 17 May 2019 | CNY | 6.55 | 6.57 | 6.12 | 6.2 | 6.2 | -0.34 (-5.20%) | 66,243,094 |
| 16 May 2019 | CNY | 6.51 | 6.61 | 6.48 | 6.54 | 6.54 | +0.03 (+0.46%) | 49,926,249 |
| 15 May 2019 | CNY | 6.45 | 6.57 | 6.42 | 6.51 | 6.51 | +0.14 (+2.20%) | 62,868,850 |
| 14 May 2019 | CNY | 6.3 | 6.47 | 6.28 | 6.37 | 6.37 | -0.03 (-0.47%) | 39,856,571 |
| 13 May 2019 | CNY | 6.47 | 6.5 | 6.34 | 6.4 | 6.4 | -0.12 (-1.84%) | 49,264,242 |
| 10 May 2019 | CNY | 6.36 | 6.63 | 6.28 | 6.52 | 6.52 | +0.24 (+3.82%) | 100,750,173 |
| 9 May 2019 | CNY | 6.33 | 6.48 | 6.26 | 6.28 | 6.28 | -0.15 (-2.33%) | 65,029,644 |
| 8 May 2019 | CNY | 6.39 | 6.59 | 6.33 | 6.43 | 6.43 | -0.14 (-2.13%) | 56,940,589 |
| 7 May 2019 | CNY | 6.4 | 6.58 | 6.23 | 6.57 | 6.57 | +0.23 (+3.63%) | 87,188,767 |
| 6 May 2019 | CNY | 6.68 | 6.84 | 6.34 | 6.34 | 6.34 | -1.36 (-17.66%) | 96,184,003 |
| 26 Apr 2019 | CNY | 7.55 | 7.88 | 7.4 | 7.7 | 7.7 | +0.01 (+0.13%) | 117,621,468 |
| 25 Apr 2019 | CNY | 7.69 | 8.05 | 7.62 | 7.69 | 7.69 | +0.04 (+0.52%) | 168,393,543 |
| 24 Apr 2019 | CNY | 7.59 | 7.68 | 7.52 | 7.65 | 7.65 | +0.05 (+0.66%) | 43,249,631 |
| 23 Apr 2019 | CNY | 7.53 | 7.77 | 7.47 | 7.6 | 7.6 | +0.04 (+0.53%) | 70,922,389 |
