| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 6.98 | 7.07 | 6.9 | 6.94 | 6.94 | +0.07 (+1.02%) | 9,141,957 |
| 30 May 2019 | CNY | 7.02 | 7.03 | 6.74 | 6.87 | 6.87 | -0.15 (-2.14%) | 7,969,733 |
| 29 May 2019 | CNY | 6.85 | 7.07 | 6.81 | 7.02 | 7.02 | +0.13 (+1.89%) | 10,839,571 |
| 28 May 2019 | CNY | 6.8 | 6.98 | 6.8 | 6.89 | 6.89 | +0.07 (+1.03%) | 9,836,012 |
| 27 May 2019 | CNY | 6.62 | 6.84 | 6.55 | 6.82 | 6.82 | +0.23 (+3.49%) | 7,537,002 |
| 24 May 2019 | CNY | 6.6 | 6.77 | 6.58 | 6.59 | 6.59 | -0.16 (-2.37%) | 7,292,036 |
| 23 May 2019 | CNY | 6.99 | 7.06 | 6.66 | 6.75 | 6.75 | -0.21 (-3.02%) | 12,453,912 |
| 22 May 2019 | CNY | 6.81 | 7.12 | 6.81 | 6.96 | 6.96 | +0.08 (+1.16%) | 11,188,829 |
| 21 May 2019 | CNY | 6.84 | 6.96 | 6.77 | 6.88 | 6.88 | +0.06 (+0.88%) | 7,283,462 |
| 20 May 2019 | CNY | 6.69 | 6.82 | 6.59 | 6.82 | 6.82 | +0.18 (+2.71%) | 7,167,153 |
| 17 May 2019 | CNY | 7.02 | 7.08 | 6.58 | 6.64 | 6.64 | -0.37 (-5.28%) | 10,986,800 |
| 16 May 2019 | CNY | 6.95 | 7.04 | 6.86 | 7.01 | 7.01 | +0.07 (+1.01%) | 7,872,515 |
| 15 May 2019 | CNY | 6.86 | 6.97 | 6.86 | 6.94 | 6.94 | +0.12 (+1.76%) | 6,065,600 |
| 14 May 2019 | CNY | 6.7 | 6.9 | 6.66 | 6.82 | 6.82 | -0.04 (-0.58%) | 6,513,800 |
| 13 May 2019 | CNY | 6.92 | 6.98 | 6.81 | 6.86 | 6.86 | -0.16 (-2.28%) | 8,389,100 |
| 10 May 2019 | CNY | 6.83 | 7.05 | 6.58 | 7.02 | 7.02 | +0.21 (+3.08%) | 13,310,972 |
| 9 May 2019 | CNY | 6.63 | 6.92 | 6.61 | 6.81 | 6.81 | +0.1 (+1.49%) | 7,844,155 |
| 8 May 2019 | CNY | 6.56 | 6.86 | 6.45 | 6.71 | 6.71 | 0.0 (0.0%) | 7,919,965 |
| 7 May 2019 | CNY | 6.65 | 6.72 | 6.53 | 6.71 | 6.71 | +0.16 (+2.44%) | 7,365,843 |
| 6 May 2019 | CNY | 6.83 | 7.02 | 6.47 | 6.55 | 6.55 | -1.13 (-14.71%) | 11,043,153 |
| 26 Apr 2019 | CNY | 7.71 | 7.88 | 7.68 | 7.68 | 7.68 | -0.08 (-1.03%) | 8,453,600 |
| 25 Apr 2019 | CNY | 8.16 | 8.16 | 7.74 | 7.76 | 7.76 | -0.44 (-5.37%) | 12,584,796 |
| 24 Apr 2019 | CNY | 8.15 | 8.21 | 7.96 | 8.2 | 8.2 | +0.14 (+1.74%) | 10,746,500 |
| 23 Apr 2019 | CNY | 8.28 | 8.32 | 8 | 8.06 | 8.06 | -0.31 (-3.70%) | 14,515,940 |
| 22 Apr 2019 | CNY | 8.21 | 8.59 | 8.2 | 8.37 | 8.37 | +0.16 (+1.95%) | 24,561,904 |
| 19 Apr 2019 | CNY | 8.05 | 8.21 | 8.01 | 8.21 | 8.21 | +0.14 (+1.73%) | 10,033,900 |
| 18 Apr 2019 | CNY | 8.23 | 8.25 | 8.04 | 8.07 | 8.07 | -0.15 (-1.82%) | 11,740,802 |
| 17 Apr 2019 | CNY | 8.25 | 8.37 | 8.18 | 8.22 | 8.22 | -0.06 (-0.72%) | 14,589,900 |
| 16 Apr 2019 | CNY | 7.93 | 8.28 | 7.85 | 8.28 | 8.28 | +0.22 (+2.73%) | 16,892,955 |
| 15 Apr 2019 | CNY | 8.2 | 8.34 | 8.05 | 8.06 | 8.06 | -0.04 (-0.49%) | 11,702,376 |
