| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2019 | CNY | 6.74 | 6.74 | 6.45 | 6.55 | 6.55 | -0.12 (-1.80%) | 5,024,201 |
| 31 May 2019 | CNY | 6.72 | 6.9 | 6.63 | 6.67 | 6.67 | -0.01 (-0.15%) | 6,102,100 |
| 30 May 2019 | CNY | 6.8 | 6.8 | 6.51 | 6.68 | 6.68 | -0.08 (-1.18%) | 5,140,665 |
| 29 May 2019 | CNY | 6.81 | 6.83 | 6.7 | 6.76 | 6.76 | -0.06 (-0.88%) | 4,609,400 |
| 28 May 2019 | CNY | 6.64 | 6.84 | 6.62 | 6.82 | 6.82 | +0.2 (+3.02%) | 8,953,350 |
| 27 May 2019 | CNY | 6.59 | 6.66 | 6.48 | 6.62 | 6.62 | +0.12 (+1.85%) | 4,127,268 |
| 24 May 2019 | CNY | 6.69 | 6.69 | 6.37 | 6.5 | 6.5 | -0.18 (-2.69%) | 6,921,395 |
| 23 May 2019 | CNY | 6.66 | 6.72 | 6.57 | 6.68 | 6.68 | +0.03 (+0.45%) | 3,777,613 |
| 22 May 2019 | CNY | 6.79 | 6.82 | 6.64 | 6.65 | 6.65 | -0.07 (-1.04%) | 4,021,600 |
| 21 May 2019 | CNY | 6.8 | 6.86 | 6.71 | 6.72 | 6.72 | -0.09 (-1.32%) | 5,048,600 |
| 20 May 2019 | CNY | 6.7 | 6.9 | 6.55 | 6.81 | 6.81 | +0.11 (+1.64%) | 5,611,500 |
| 17 May 2019 | CNY | 7.03 | 7.06 | 6.68 | 6.7 | 6.7 | -0.26 (-3.74%) | 9,477,500 |
| 16 May 2019 | CNY | 6.97 | 7.12 | 6.9 | 6.96 | 6.96 | -0.05 (-0.71%) | 10,384,776 |
| 15 May 2019 | CNY | 6.74 | 7.06 | 6.73 | 7.01 | 7.01 | +0.29 (+4.32%) | 11,279,600 |
| 14 May 2019 | CNY | 6.73 | 6.88 | 6.68 | 6.72 | 6.72 | -0.14 (-2.04%) | 7,596,700 |
| 13 May 2019 | CNY | 6.89 | 6.9 | 6.71 | 6.86 | 6.86 | -0.05 (-0.72%) | 8,019,009 |
| 10 May 2019 | CNY | 6.88 | 6.94 | 6.65 | 6.91 | 6.91 | +0.12 (+1.77%) | 14,896,868 |
| 9 May 2019 | CNY | 6.66 | 6.82 | 6.6 | 6.79 | 6.79 | +0.06 (+0.89%) | 10,205,200 |
| 8 May 2019 | CNY | 6.39 | 6.86 | 6.35 | 6.73 | 6.73 | +0.16 (+2.44%) | 12,875,283 |
| 7 May 2019 | CNY | 6.19 | 6.57 | 6.19 | 6.57 | 6.57 | +0.41 (+6.66%) | 8,903,740 |
| 6 May 2019 | CNY | 6.61 | 6.66 | 6.13 | 6.16 | 6.16 | -0.26 (-4.05%) | 12,211,572 |
| 26 Apr 2019 | CNY | 6.21 | 6.46 | 6.21 | 6.42 | 6.42 | +0.09 (+1.42%) | 6,562,100 |
| 25 Apr 2019 | CNY | 6.46 | 6.54 | 6.33 | 6.33 | 6.33 | -0.13 (-2.01%) | 6,481,293 |
| 24 Apr 2019 | CNY | 6.4 | 6.48 | 6.37 | 6.46 | 6.46 | +0.04 (+0.62%) | 3,860,304 |
| 23 Apr 2019 | CNY | 6.41 | 6.49 | 6.37 | 6.42 | 6.42 | -0.03 (-0.47%) | 5,494,812 |
| 22 Apr 2019 | CNY | 6.58 | 6.62 | 6.42 | 6.45 | 6.45 | -0.13 (-1.98%) | 5,344,728 |
| 19 Apr 2019 | CNY | 6.5 | 6.58 | 6.44 | 6.58 | 6.58 | +0.04 (+0.61%) | 5,620,917 |
| 18 Apr 2019 | CNY | 6.58 | 6.62 | 6.52 | 6.54 | 6.54 | -0.06 (-0.91%) | 3,808,900 |
| 17 Apr 2019 | CNY | 6.53 | 6.64 | 6.53 | 6.6 | 6.6 | +0.04 (+0.61%) | 5,486,643 |
| 16 Apr 2019 | CNY | 6.45 | 6.56 | 6.32 | 6.56 | 6.56 | +0.11 (+1.71%) | 5,845,239 |
