| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 5.4245 | 5.4738 | 5.3115 | 5.3955 | 5.3955 | +0.006 (+0.11%) | 1,736,529 |
| 6 Jun 2019 | CNY | 5.4477 | 5.4477 | 5.3173 | 5.3897 | 5.3897 | -0.012 (-0.21%) | 1,566,502 |
| 5 Jun 2019 | CNY | 5.268 | 5.4622 | 5.268 | 5.4013 | 5.4013 | +0.159 (+3.04%) | 1,680,102 |
| 4 Jun 2019 | CNY | 5.4129 | 5.439 | 5.2333 | 5.242 | 5.242 | -0.151 (-2.79%) | 1,654,150 |
| 3 Jun 2019 | CNY | 5.5578 | 5.5781 | 5.3202 | 5.3926 | 5.3926 | -0.165 (-2.97%) | 2,442,055 |
| 31 May 2019 | CNY | 5.355 | 5.6129 | 5.355 | 5.5578 | 5.5578 | +0.206 (+3.84%) | 2,955,947 |
| 30 May 2019 | CNY | 5.4477 | 5.4738 | 5.2796 | 5.3521 | 5.3521 | -0.125 (-2.28%) | 1,623,057 |
| 29 May 2019 | CNY | 5.523 | 5.5404 | 5.4593 | 5.4767 | 5.4767 | +0.015 (+0.27%) | 1,077,709 |
| 28 May 2019 | CNY | 5.5781 | 5.5839 | 5.439 | 5.4622 | 5.4622 | -0.087 (-1.57%) | 1,440,374 |
| 27 May 2019 | CNY | 5.3608 | 5.552 | 5.3289 | 5.5491 | 5.5491 | +0.188 (+3.51%) | 2,091,426 |
| 24 May 2019 | CNY | 5.2188 | 5.4129 | 5.2159 | 5.3608 | 5.3608 | +0.093 (+1.76%) | 1,542,852 |
| 23 May 2019 | CNY | 5.5143 | 5.5172 | 5.2391 | 5.268 | 5.268 | -0.212 (-3.86%) | 1,382,653 |
| 22 May 2019 | CNY | 5.5897 | 5.6332 | 5.4158 | 5.4796 | 5.4796 | -0.104 (-1.87%) | 1,258,500 |
| 21 May 2019 | CNY | 5.5781 | 5.6274 | 5.4912 | 5.5839 | 5.5839 | +0.006 (+0.10%) | 1,180,576 |
| 20 May 2019 | CNY | 5.4361 | 5.5839 | 5.3202 | 5.5781 | 5.5781 | +0.142 (+2.61%) | 1,731,691 |
| 17 May 2019 | CNY | 5.665 | 5.694 | 5.4303 | 5.4361 | 5.4361 | -0.206 (-3.65%) | 1,790,751 |
| 16 May 2019 | CNY | 5.6245 | 5.7172 | 5.6158 | 5.6418 | 5.6418 | +0.02 (+0.36%) | 1,490,276 |
| 15 May 2019 | CNY | 5.6737 | 5.7375 | 5.5868 | 5.6216 | 5.6216 | +0.006 (+0.10%) | 1,361,764 |
| 14 May 2019 | CNY | 5.5057 | 5.6592 | 5.4767 | 5.6158 | 5.6158 | +0.029 (+0.52%) | 1,511,034 |
| 13 May 2019 | CNY | 5.5636 | 5.7027 | 5.5636 | 5.5868 | 5.5868 | -0.041 (-0.72%) | 2,398,400 |
| 10 May 2019 | CNY | 5.4535 | 5.6592 | 5.4042 | 5.6274 | 5.6274 | +0.168 (+3.08%) | 3,979,631 |
| 9 May 2019 | CNY | 5.1869 | 5.497 | 5.1579 | 5.4593 | 5.4593 | +0.232 (+4.43%) | 3,642,302 |
| 8 May 2019 | CNY | 5.0362 | 5.41 | 5.0362 | 5.2275 | 5.2275 | +0.09 (+1.75%) | 3,609,818 |
| 7 May 2019 | CNY | 5.0188 | 5.213 | 5.0188 | 5.1376 | 5.1376 | +0.099 (+1.95%) | 2,114,427 |
| 6 May 2019 | CNY | 5.3897 | 5.3897 | 4.9986 | 5.0391 | 5.0391 | -0.794 (-13.61%) | 3,477,358 |
| 26 Apr 2019 | CNY | 5.9113 | 5.9113 | 5.7809 | 5.8331 | 5.8331 | -0.093 (-1.56%) | 3,201,147 |
| 25 Apr 2019 | CNY | 6.2243 | 6.2301 | 5.8882 | 5.9258 | 5.9258 | -0.319 (-5.11%) | 3,941,987 |
| 24 Apr 2019 | CNY | 6.2707 | 6.3025 | 6.0852 | 6.2446 | 6.2446 | -0.026 (-0.42%) | 3,181,670 |
| 23 Apr 2019 | CNY | 6.3576 | 6.4242 | 6.2243 | 6.2707 | 6.2707 | -0.099 (-1.55%) | 5,042,259 |
| 22 Apr 2019 | CNY | 6.4271 | 6.4445 | 6.2011 | 6.3692 | 6.3692 | -0.02 (-0.32%) | 4,935,754 |
