| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 5.9056 | 6.6645 | 5.9056 | 6.4477 | 6.4477 | +0.363 (+5.97%) | 10,919,363 |
| 6 Jun 2019 | CNY | 6.4892 | 6.6327 | 5.8897 | 6.0842 | 6.0842 | -0.459 (-7.02%) | 9,901,662 |
| 5 Jun 2019 | CNY | 6.3138 | 6.9356 | 6.3138 | 6.5434 | 6.5434 | +0.239 (+3.79%) | 13,531,231 |
| 4 Jun 2019 | CNY | 6.3807 | 6.5242 | 6.2277 | 6.3042 | 6.3042 | -0.067 (-1.05%) | 7,021,165 |
| 3 Jun 2019 | CNY | 6.2819 | 6.5179 | 6.1958 | 6.3712 | 6.3712 | +0.102 (+1.63%) | 6,434,422 |
| 31 May 2019 | CNY | 6.3425 | 6.4732 | 6.25 | 6.2691 | 6.2691 | -0.08 (-1.26%) | 3,739,557 |
| 30 May 2019 | CNY | 6.1926 | 6.3552 | 6.0651 | 6.3489 | 6.3489 | +0.08 (+1.27%) | 3,347,990 |
| 29 May 2019 | CNY | 6.1894 | 6.3202 | 6.1894 | 6.2691 | 6.2691 | +0.086 (+1.39%) | 3,017,145 |
| 28 May 2019 | CNY | 6.3106 | 6.3202 | 6.183 | 6.183 | 6.183 | -0.077 (-1.22%) | 3,157,324 |
| 27 May 2019 | CNY | 6.0045 | 6.3233 | 5.9311 | 6.2596 | 6.2596 | +0.255 (+4.25%) | 3,672,880 |
| 24 May 2019 | CNY | 5.963 | 6.0938 | 5.9471 | 6.0045 | 6.0045 | -0.006 (-0.10%) | 2,230,197 |
| 23 May 2019 | CNY | 6.0969 | 6.199 | 5.8992 | 6.0108 | 6.0108 | -0.175 (-2.84%) | 3,172,343 |
| 22 May 2019 | CNY | 6.0938 | 6.2372 | 6.0523 | 6.1862 | 6.1862 | +0.08 (+1.31%) | 3,820,629 |
| 21 May 2019 | CNY | 6.0746 | 6.1543 | 6.014 | 6.1065 | 6.1065 | +0.006 (+0.10%) | 3,528,241 |
| 20 May 2019 | CNY | 5.8674 | 6.1607 | 5.7398 | 6.1001 | 6.1001 | +0.198 (+3.35%) | 4,835,765 |
| 17 May 2019 | CNY | 6.1384 | 6.1384 | 5.8036 | 5.9024 | 5.9024 | -0.191 (-3.14%) | 3,581,142 |
| 16 May 2019 | CNY | 6.0619 | 6.1352 | 5.979 | 6.0938 | 6.0938 | +0.006 (+0.11%) | 3,293,016 |
| 15 May 2019 | CNY | 6.1129 | 6.1894 | 6.0364 | 6.0874 | 6.0874 | +0.022 (+0.37%) | 3,395,033 |
| 14 May 2019 | CNY | 5.9471 | 6.1384 | 5.9471 | 6.0651 | 6.0651 | +0.022 (+0.37%) | 3,215,654 |
| 13 May 2019 | CNY | 5.9311 | 6.0906 | 5.8642 | 6.0427 | 6.0427 | +0.064 (+1.07%) | 3,672,478 |
| 10 May 2019 | CNY | 5.794 | 6.0364 | 5.5899 | 5.979 | 5.979 | +0.293 (+5.16%) | 5,509,158 |
| 9 May 2019 | CNY | 5.6696 | 5.8036 | 5.6378 | 5.6856 | 5.6856 | +0.029 (+0.51%) | 3,323,216 |
| 8 May 2019 | CNY | 5.4975 | 5.794 | 5.4975 | 5.6569 | 5.6569 | +0.01 (+0.17%) | 3,475,710 |
| 7 May 2019 | CNY | 5.5421 | 5.7079 | 5.3571 | 5.6473 | 5.6473 | +0.163 (+2.96%) | 5,548,882 |
| 6 May 2019 | CNY | 5.9566 | 5.9566 | 5.4847 | 5.4847 | 5.4847 | -1.202 (-17.98%) | 6,557,463 |
| 26 Apr 2019 | CNY | 6.5721 | 6.7506 | 6.4732 | 6.6869 | 6.6869 | +0.112 (+1.70%) | 6,934,009 |
| 25 Apr 2019 | CNY | 6.8878 | 6.8973 | 6.4668 | 6.5753 | 6.5753 | -0.277 (-4.05%) | 8,033,177 |
| 24 Apr 2019 | CNY | 6.5944 | 6.8973 | 6.5944 | 6.8527 | 6.8527 | +0.268 (+4.07%) | 10,854,630 |
| 23 Apr 2019 | CNY | 6.808 | 6.808 | 6.4892 | 6.5848 | 6.5848 | -0.204 (-3.01%) | 8,601,088 |
| 22 Apr 2019 | CNY | 6.7634 | 6.977 | 6.7443 | 6.7889 | 6.7889 | +0.016 (+0.23%) | 10,621,572 |
