| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2019 | CNY | 6.6 | 6.62 | 6.1 | 6.38 | 6.38 | -0.4 (-5.90%) | 26,195,877 |
| 5 Jun 2019 | CNY | 6.3 | 6.89 | 6.3 | 6.78 | 6.78 | +0.34 (+5.28%) | 36,626,740 |
| 4 Jun 2019 | CNY | 6.98 | 7.2 | 6.35 | 6.44 | 6.44 | -0.11 (-1.68%) | 59,305,896 |
| 3 Jun 2019 | CNY | 5.82 | 6.55 | 5.82 | 6.55 | 6.55 | +0.6 (+10.08%) | 25,917,446 |
| 31 May 2019 | CNY | 6.09 | 6.14 | 5.93 | 5.95 | 5.95 | -0.19 (-3.09%) | 16,653,700 |
| 30 May 2019 | CNY | 5.93 | 6.16 | 5.82 | 6.14 | 6.14 | -0.1 (-1.60%) | 25,424,146 |
| 29 May 2019 | CNY | 6.15 | 6.6 | 6.1 | 6.24 | 6.24 | +0.24 (+4%) | 46,033,213 |
| 28 May 2019 | CNY | 5.47 | 6 | 5.47 | 6 | 6 | +0.55 (+10.09%) | 9,976,345 |
| 27 May 2019 | CNY | 5.29 | 5.49 | 5.24 | 5.45 | 5.45 | +0.18 (+3.42%) | 7,754,405 |
| 24 May 2019 | CNY | 5.42 | 5.5 | 5.22 | 5.27 | 5.27 | -0.23 (-4.18%) | 7,069,820 |
| 23 May 2019 | CNY | 5.59 | 5.65 | 5.31 | 5.5 | 5.5 | -0.2 (-3.51%) | 10,855,484 |
| 22 May 2019 | CNY | 5.63 | 5.83 | 5.63 | 5.7 | 5.7 | -0.07 (-1.21%) | 12,523,990 |
| 21 May 2019 | CNY | 5.98 | 6.18 | 5.58 | 5.77 | 5.77 | -0.06 (-1.03%) | 24,715,884 |
| 20 May 2019 | CNY | 5.39 | 5.83 | 5.39 | 5.83 | 5.83 | +0.53 (+10%) | 3,811,480 |
| 17 May 2019 | CNY | 5.59 | 5.66 | 5.17 | 5.3 | 5.3 | -0.32 (-5.69%) | 9,687,041 |
| 16 May 2019 | CNY | 5.47 | 5.68 | 5.42 | 5.62 | 5.62 | +0.14 (+2.55%) | 9,496,580 |
| 15 May 2019 | CNY | 5.45 | 5.55 | 5.39 | 5.48 | 5.48 | +0.08 (+1.48%) | 8,423,335 |
| 14 May 2019 | CNY | 5.25 | 5.48 | 5.19 | 5.4 | 5.4 | +0.06 (+1.12%) | 8,433,841 |
| 13 May 2019 | CNY | 5.28 | 5.43 | 5.24 | 5.34 | 5.34 | -0.04 (-0.74%) | 7,504,559 |
| 10 May 2019 | CNY | 5.4 | 5.6 | 5.1 | 5.38 | 5.38 | +0.2 (+3.86%) | 11,149,542 |
| 9 May 2019 | CNY | 5.1 | 5.34 | 5.06 | 5.18 | 5.18 | +0.04 (+0.78%) | 6,895,060 |
| 8 May 2019 | CNY | 4.99 | 5.22 | 4.87 | 5.14 | 5.14 | +0.05 (+0.98%) | 9,824,430 |
| 7 May 2019 | CNY | 5.05 | 5.15 | 4.86 | 5.09 | 5.09 | +0.09 (+1.80%) | 7,764,731 |
| 6 May 2019 | CNY | 5.25 | 5.35 | 5 | 5 | 5 | -1.26 (-20.13%) | 9,450,818 |
| 26 Apr 2019 | CNY | 6.4 | 6.6 | 6.14 | 6.26 | 6.26 | -0.54 (-7.94%) | 22,824,125 |
| 25 Apr 2019 | CNY | 6.84 | 7.25 | 6.8 | 6.8 | 6.8 | -0.01 (-0.15%) | 44,717,117 |
| 24 Apr 2019 | CNY | 6.2 | 6.81 | 6.19 | 6.81 | 6.81 | +0.62 (+10.02%) | 9,142,755 |
| 23 Apr 2019 | CNY | 6.49 | 6.49 | 6.06 | 6.19 | 6.19 | -0.33 (-5.06%) | 9,026,625 |
| 22 Apr 2019 | CNY | 6.56 | 6.67 | 6.5 | 6.52 | 6.52 | -0.04 (-0.61%) | 8,880,705 |
| 19 Apr 2019 | CNY | 6.48 | 6.56 | 6.42 | 6.56 | 6.56 | +0.06 (+0.92%) | 7,989,541 |
