| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2019 | CNY | 5.8 | 5.83 | 5.71 | 5.75 | 5.75 | -0.04 (-0.69%) | 1,445,600 |
| 31 May 2019 | CNY | 5.79 | 5.84 | 5.76 | 5.79 | 5.79 | -0.01 (-0.17%) | 1,305,400 |
| 30 May 2019 | CNY | 5.82 | 5.82 | 5.72 | 5.8 | 5.8 | -0.02 (-0.34%) | 1,632,500 |
| 29 May 2019 | CNY | 5.8 | 5.87 | 5.8 | 5.82 | 5.82 | -0.02 (-0.34%) | 1,549,534 |
| 28 May 2019 | CNY | 5.88 | 5.92 | 5.8 | 5.84 | 5.84 | -0.06 (-1.02%) | 2,539,300 |
| 27 May 2019 | CNY | 5.8 | 5.9 | 5.73 | 5.9 | 5.9 | +0.12 (+2.08%) | 2,278,257 |
| 24 May 2019 | CNY | 5.78 | 5.88 | 5.75 | 5.78 | 5.78 | -0.05 (-0.86%) | 1,484,000 |
| 23 May 2019 | CNY | 5.82 | 5.94 | 5.75 | 5.83 | 5.83 | +0.01 (+0.17%) | 2,457,964 |
| 22 May 2019 | CNY | 5.91 | 5.91 | 5.8 | 5.82 | 5.82 | -0.05 (-0.85%) | 1,589,495 |
| 21 May 2019 | CNY | 5.79 | 5.92 | 5.78 | 5.87 | 5.87 | +0.05 (+0.86%) | 2,192,929 |
| 20 May 2019 | CNY | 5.81 | 5.87 | 5.72 | 5.82 | 5.82 | +0.05 (+0.87%) | 3,418,927 |
| 17 May 2019 | CNY | 6.01 | 6.04 | 5.73 | 5.77 | 5.77 | -0.22 (-3.67%) | 2,446,902 |
| 16 May 2019 | CNY | 5.89 | 6 | 5.82 | 5.99 | 5.99 | +0.13 (+2.22%) | 2,789,495 |
| 15 May 2019 | CNY | 5.78 | 5.92 | 5.77 | 5.86 | 5.86 | +0.15 (+2.63%) | 2,860,202 |
| 14 May 2019 | CNY | 5.64 | 5.77 | 5.64 | 5.71 | 5.71 | -0.03 (-0.52%) | 1,172,900 |
| 13 May 2019 | CNY | 5.71 | 5.79 | 5.61 | 5.74 | 5.74 | +0.03 (+0.53%) | 1,566,093 |
| 10 May 2019 | CNY | 5.59 | 5.73 | 5.55 | 5.71 | 5.71 | +0.17 (+3.07%) | 2,217,501 |
| 9 May 2019 | CNY | 5.46 | 5.62 | 5.46 | 5.54 | 5.54 | -0.02 (-0.36%) | 1,132,099 |
| 8 May 2019 | CNY | 5.42 | 5.64 | 5.4 | 5.56 | 5.56 | 0.0 (0.0%) | 1,812,701 |
| 7 May 2019 | CNY | 5.57 | 5.59 | 5.47 | 5.56 | 5.56 | +0.1 (+1.83%) | 1,501,153 |
| 6 May 2019 | CNY | 5.85 | 5.89 | 5.38 | 5.46 | 5.46 | -0.54 (-9%) | 3,379,902 |
| 26 Apr 2019 | CNY | 6 | 6.11 | 6 | 6 | 6 | -0.03 (-0.50%) | 2,191,102 |
| 25 Apr 2019 | CNY | 6.4 | 6.4 | 6.02 | 6.03 | 6.03 | -0.38 (-5.93%) | 3,406,851 |
| 24 Apr 2019 | CNY | 6.34 | 6.42 | 6.22 | 6.41 | 6.41 | +0.07 (+1.10%) | 2,734,408 |
| 23 Apr 2019 | CNY | 6.6 | 6.62 | 6.32 | 6.34 | 6.34 | -0.26 (-3.94%) | 4,683,230 |
| 22 Apr 2019 | CNY | 6.69 | 6.74 | 6.58 | 6.6 | 6.6 | -0.08 (-1.20%) | 3,729,722 |
| 19 Apr 2019 | CNY | 6.6 | 6.68 | 6.5 | 6.68 | 6.68 | +0.06 (+0.91%) | 4,467,807 |
| 18 Apr 2019 | CNY | 6.67 | 6.67 | 6.59 | 6.62 | 6.62 | -0.01 (-0.15%) | 4,250,811 |
| 17 Apr 2019 | CNY | 6.6 | 6.66 | 6.56 | 6.63 | 6.63 | 0.0 (0.0%) | 4,438,506 |
| 16 Apr 2019 | CNY | 6.48 | 6.63 | 6.42 | 6.63 | 6.63 | +0.15 (+2.31%) | 5,440,913 |
