| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 6.73 | 7.25 | 6.56 | 7.06 | 7.06 | +0.36 (+5.37%) | 77,076,580 |
| 10 Jun 2019 | CNY | 6.43 | 6.82 | 6.4 | 6.7 | 6.7 | +0.21 (+3.24%) | 46,716,876 |
| 6 Jun 2019 | CNY | 6.93 | 6.93 | 6.49 | 6.49 | 6.49 | -0.72 (-9.99%) | 85,745,487 |
| 5 Jun 2019 | CNY | 6.95 | 7.46 | 6.78 | 7.21 | 7.21 | +0.41 (+6.03%) | 103,179,681 |
| 4 Jun 2019 | CNY | 6.96 | 7.24 | 6.63 | 6.8 | 6.8 | -0.2 (-2.86%) | 77,599,610 |
| 3 Jun 2019 | CNY | 6.87 | 7.25 | 6.44 | 7 | 7 | +0.01 (+0.14%) | 86,523,012 |
| 31 May 2019 | CNY | 6.9 | 7.28 | 6.85 | 6.99 | 6.99 | +0.02 (+0.29%) | 67,985,343 |
| 30 May 2019 | CNY | 6.79 | 7.44 | 6.66 | 6.97 | 6.97 | +0.21 (+3.11%) | 73,774,142 |
| 29 May 2019 | CNY | 6.78 | 6.98 | 6.68 | 6.76 | 6.76 | -0.04 (-0.59%) | 45,946,990 |
| 28 May 2019 | CNY | 6.82 | 7.06 | 6.73 | 6.8 | 6.8 | -0.05 (-0.73%) | 67,208,036 |
| 27 May 2019 | CNY | 6.56 | 7.04 | 6.47 | 6.85 | 6.85 | +0.35 (+5.38%) | 63,036,764 |
| 24 May 2019 | CNY | 6.4 | 6.86 | 6.4 | 6.5 | 6.5 | 0.0 (0.0%) | 57,483,006 |
| 23 May 2019 | CNY | 6.8 | 6.83 | 6.36 | 6.5 | 6.5 | -0.5 (-7.14%) | 72,554,676 |
| 22 May 2019 | CNY | 6.55 | 7.18 | 6.47 | 7 | 7 | +0.31 (+4.63%) | 119,868,382 |
| 21 May 2019 | CNY | 6.26 | 6.9 | 6.13 | 6.69 | 6.69 | +0.42 (+6.70%) | 115,014,970 |
| 20 May 2019 | CNY | 6.5 | 6.57 | 5.97 | 6.27 | 6.27 | -0.36 (-5.43%) | 84,445,993 |
| 17 May 2019 | CNY | 6.25 | 6.81 | 6.24 | 6.63 | 6.63 | +0.44 (+7.11%) | 118,729,625 |
| 16 May 2019 | CNY | 6.3 | 6.35 | 6.11 | 6.19 | 6.19 | -0.18 (-2.83%) | 38,477,747 |
| 15 May 2019 | CNY | 6.38 | 6.51 | 6.21 | 6.37 | 6.37 | +0.09 (+1.43%) | 50,620,890 |
| 14 May 2019 | CNY | 5.95 | 6.47 | 5.95 | 6.28 | 6.28 | +0.22 (+3.63%) | 62,734,841 |
| 13 May 2019 | CNY | 5.81 | 6.15 | 5.76 | 6.06 | 6.06 | +0.13 (+2.19%) | 48,281,380 |
| 10 May 2019 | CNY | 5.65 | 6.05 | 5.5 | 5.93 | 5.93 | +0.38 (+6.85%) | 51,594,024 |
| 9 May 2019 | CNY | 5.57 | 5.77 | 5.51 | 5.55 | 5.55 | -0.09 (-1.60%) | 24,903,506 |
| 8 May 2019 | CNY | 5.56 | 5.87 | 5.38 | 5.64 | 5.64 | -0.1 (-1.74%) | 38,825,436 |
| 7 May 2019 | CNY | 5.8 | 6.02 | 5.56 | 5.74 | 5.74 | -0.08 (-1.37%) | 45,000,649 |
| 6 May 2019 | CNY | 6.01 | 6.18 | 5.82 | 5.82 | 5.82 | -2.1 (-26.52%) | 43,637,689 |
| 26 Apr 2019 | CNY | 6.96 | 7.92 | 6.95 | 7.92 | 7.92 | +0.72 (+10%) | 162,070,694 |
| 25 Apr 2019 | CNY | 6.85 | 7.61 | 6.75 | 7.2 | 7.2 | +0.28 (+4.05%) | 114,061,389 |
| 24 Apr 2019 | CNY | 6.82 | 7.07 | 6.78 | 6.92 | 6.92 | +0.11 (+1.62%) | 44,045,398 |
| 23 Apr 2019 | CNY | 7.32 | 7.53 | 6.62 | 6.81 | 6.81 | -0.55 (-7.47%) | 69,448,734 |
