| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 5.7111 | 5.9111 | 5.6844 | 5.8933 | 5.8933 | +0.182 (+3.19%) | 2,614,740 |
| 10 Jun 2019 | CNY | 5.7778 | 5.8 | 5.6889 | 5.7111 | 5.7111 | -0.062 (-1.08%) | 1,756,854 |
| 6 Jun 2019 | CNY | 5.8356 | 5.8622 | 5.7378 | 5.7733 | 5.7733 | -0.067 (-1.14%) | 1,710,450 |
| 5 Jun 2019 | CNY | 5.7289 | 5.8889 | 5.7289 | 5.84 | 5.84 | +0.156 (+2.74%) | 2,227,900 |
| 4 Jun 2019 | CNY | 5.7822 | 5.8356 | 5.6756 | 5.6844 | 5.6844 | -0.093 (-1.62%) | 1,477,426 |
| 3 Jun 2019 | CNY | 5.8889 | 5.92 | 5.7689 | 5.7778 | 5.7778 | -0.089 (-1.52%) | 2,185,848 |
| 31 May 2019 | CNY | 5.8311 | 5.9111 | 5.8178 | 5.8667 | 5.8667 | +0.036 (+0.61%) | 2,214,751 |
| 30 May 2019 | CNY | 5.88 | 5.9111 | 5.7511 | 5.8311 | 5.8311 | -0.071 (-1.20%) | 1,802,475 |
| 29 May 2019 | CNY | 5.88 | 5.9289 | 5.8578 | 5.9022 | 5.9022 | 0.0 (0.0%) | 1,773,900 |
| 28 May 2019 | CNY | 5.9778 | 5.9778 | 5.88 | 5.9022 | 5.9022 | -0.004 (-0.08%) | 1,762,875 |
| 27 May 2019 | CNY | 5.7156 | 5.9156 | 5.7156 | 5.9067 | 5.9067 | +0.165 (+2.86%) | 1,799,550 |
| 24 May 2019 | CNY | 5.7333 | 5.7689 | 5.6889 | 5.7422 | 5.7422 | +0.004 (+0.08%) | 1,697,175 |
| 23 May 2019 | CNY | 5.8444 | 5.8933 | 5.7111 | 5.7378 | 5.7378 | -0.116 (-1.97%) | 1,806,774 |
| 22 May 2019 | CNY | 5.8711 | 5.9333 | 5.8222 | 5.8533 | 5.8533 | -0.013 (-0.23%) | 1,624,972 |
| 21 May 2019 | CNY | 5.8133 | 5.9333 | 5.7244 | 5.8667 | 5.8667 | +0.067 (+1.15%) | 2,004,975 |
| 20 May 2019 | CNY | 5.7333 | 5.8 | 5.6311 | 5.8 | 5.8 | +0.08 (+1.40%) | 2,240,349 |
| 17 May 2019 | CNY | 5.9911 | 6.04 | 5.6889 | 5.72 | 5.72 | -0.289 (-4.81%) | 3,096,225 |
| 16 May 2019 | CNY | 5.9467 | 6.0311 | 5.9378 | 6.0089 | 6.0089 | +0.036 (+0.60%) | 1,971,697 |
| 15 May 2019 | CNY | 5.9333 | 5.9911 | 5.9111 | 5.9733 | 5.9733 | +0.084 (+1.43%) | 2,003,199 |
| 14 May 2019 | CNY | 5.8933 | 5.9556 | 5.8222 | 5.8889 | 5.8889 | -0.049 (-0.82%) | 1,317,600 |
| 13 May 2019 | CNY | 5.9333 | 5.9733 | 5.8711 | 5.9378 | 5.9378 | -0.013 (-0.22%) | 1,642,275 |
| 10 May 2019 | CNY | 5.8089 | 5.9867 | 5.7422 | 5.9511 | 5.9511 | +0.164 (+2.84%) | 2,899,350 |
| 9 May 2019 | CNY | 5.8444 | 5.9111 | 5.76 | 5.7867 | 5.7867 | -0.084 (-1.44%) | 1,880,775 |
| 8 May 2019 | CNY | 5.6889 | 5.9289 | 5.5644 | 5.8711 | 5.8711 | +0.098 (+1.69%) | 2,796,750 |
| 7 May 2019 | CNY | 5.6933 | 5.8356 | 5.6933 | 5.7733 | 5.7733 | +0.071 (+1.25%) | 2,591,775 |
| 6 May 2019 | CNY | 6.1778 | 6.1778 | 5.6711 | 5.7022 | 5.7022 | -0.693 (-10.84%) | 3,535,200 |
| 26 Apr 2019 | CNY | 6.36 | 6.5289 | 6.36 | 6.3956 | 6.3956 | -0.2 (-3.03%) | 3,238,220 |
| 25 Apr 2019 | CNY | 6.9022 | 6.9022 | 6.5778 | 6.5956 | 6.5956 | -0.302 (-4.38%) | 3,299,427 |
| 24 Apr 2019 | CNY | 6.8622 | 6.9022 | 6.7689 | 6.8978 | 6.8978 | +0.08 (+1.17%) | 2,637,900 |
| 23 Apr 2019 | CNY | 6.8889 | 6.9511 | 6.8044 | 6.8178 | 6.8178 | -0.071 (-1.03%) | 2,634,075 |
