| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 6.6154 | 6.9923 | 6.4 | 6.9923 | 6.9923 | +0.392 (+5.94%) | 20,087,454 |
| 10 Jun 2019 | CNY | 6.6769 | 6.7615 | 6.5539 | 6.6 | 6.6 | -0.023 (-0.35%) | 12,306,377 |
| 6 Jun 2019 | CNY | 6.8846 | 6.9231 | 6.5462 | 6.6231 | 6.6231 | -0.385 (-5.49%) | 17,084,095 |
| 5 Jun 2019 | CNY | 7.1539 | 7.1923 | 6.9462 | 7.0077 | 7.0077 | -0.008 (-0.11%) | 14,859,096 |
| 4 Jun 2019 | CNY | 7.3846 | 7.4 | 6.8539 | 7.0154 | 7.0154 | -0.454 (-6.08%) | 25,132,953 |
| 3 Jun 2019 | CNY | 7.5692 | 7.6769 | 7.2 | 7.4692 | 7.4692 | +0.015 (+0.21%) | 30,886,781 |
| 31 May 2019 | CNY | 7.5923 | 7.7846 | 7.4231 | 7.4539 | 7.4539 | +0.031 (+0.41%) | 32,518,638 |
| 30 May 2019 | CNY | 7.6 | 7.6077 | 7.0539 | 7.4231 | 7.4231 | -0.331 (-4.27%) | 34,766,309 |
| 29 May 2019 | CNY | 7.3769 | 8.0154 | 7.2923 | 7.7539 | 7.7539 | +0.292 (+3.92%) | 53,573,100 |
| 28 May 2019 | CNY | 7.2692 | 7.6615 | 7.2692 | 7.4615 | 7.4615 | +0.254 (+3.52%) | 58,995,004 |
| 27 May 2019 | CNY | 6.3923 | 7.2077 | 6.2692 | 7.2077 | 7.2077 | +0.654 (+9.98%) | 37,290,995 |
| 24 May 2019 | CNY | 6.6846 | 6.8308 | 6.5539 | 6.5539 | 6.5539 | -0.731 (-10.03%) | 27,463,293 |
| 23 May 2019 | CNY | 7.2308 | 7.6385 | 7.1231 | 7.2846 | 7.2846 | +0.154 (+2.16%) | 34,802,396 |
| 22 May 2019 | CNY | 7.1615 | 7.2846 | 7.0154 | 7.1308 | 7.1308 | -0.1 (-1.38%) | 17,509,490 |
| 21 May 2019 | CNY | 7.1154 | 7.3308 | 6.9615 | 7.2308 | 7.2308 | -0.085 (-1.16%) | 29,289,175 |
| 20 May 2019 | CNY | 7.1 | 7.4231 | 6.9615 | 7.3154 | 7.3154 | +0.354 (+5.08%) | 36,800,865 |
| 17 May 2019 | CNY | 6.8769 | 7.5769 | 6.6231 | 6.9615 | 6.9615 | +0.077 (+1.12%) | 36,484,116 |
| 16 May 2019 | CNY | 6.8769 | 6.9692 | 6.7846 | 6.8846 | 6.8846 | -0.069 (-1.00%) | 13,946,232 |
| 15 May 2019 | CNY | 6.5385 | 7.0385 | 6.5231 | 6.9539 | 6.9539 | +0.439 (+6.73%) | 22,385,825 |
| 14 May 2019 | CNY | 6.5769 | 6.7692 | 6.4462 | 6.5154 | 6.5154 | -0.177 (-2.64%) | 12,116,328 |
| 13 May 2019 | CNY | 6.7615 | 6.9077 | 6.5692 | 6.6923 | 6.6923 | -0.339 (-4.81%) | 18,314,264 |
| 10 May 2019 | CNY | 6.6539 | 7.0769 | 6.3615 | 7.0308 | 7.0308 | +0.177 (+2.58%) | 37,596,728 |
| 9 May 2019 | CNY | 6.4692 | 7.1154 | 6.4692 | 6.8539 | 6.8539 | +0.418 (+6.49%) | 35,447,230 |
| 9 May 2019 |
|
|||||||
| 8 May 2019 | CNY | 6.1231 | 6.5487 | 6.0308 | 6.4359 | 6.4359 | +0.19 (+3.04%) | 12,308,639 |
| 7 May 2019 | CNY | 6.041 | 6.2564 | 6 | 6.2462 | 6.2462 | +0.318 (+5.36%) | 7,470,918 |
| 6 May 2019 | CNY | 6.4103 | 6.4103 | 5.8974 | 5.9282 | 5.9282 | -0.836 (-12.36%) | 9,824,367 |
| 26 Apr 2019 | CNY | 6.7846 | 6.8872 | 6.718 | 6.7641 | 6.7641 | 0.0 (0.0%) | 7,835,410 |
| 25 Apr 2019 | CNY | 7.1026 | 7.1128 | 6.7436 | 6.7641 | 6.7641 | -0.333 (-4.70%) | 9,081,970 |
| 24 Apr 2019 | CNY | 6.8615 | 7.1128 | 6.7949 | 7.0974 | 7.0974 | +0.236 (+3.44%) | 9,861,967 |
| 23 Apr 2019 | CNY | 7.0821 | 7.118 | 6.7641 | 6.8615 | 6.8615 | -0.221 (-3.11%) | 10,138,991 |
