| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 8.9714 | 9.0714 | 8.8857 | 8.9857 | 8.9857 | -0.036 (-0.40%) | 1,695,107 |
| 30 May 2019 | CNY | 8.7786 | 9.0357 | 8.75 | 9.0214 | 9.0214 | +0.178 (+2.02%) | 1,974,617 |
| 29 May 2019 | CNY | 8.7714 | 8.9071 | 8.7143 | 8.8429 | 8.8429 | +0.043 (+0.49%) | 1,103,611 |
| 28 May 2019 | CNY | 8.7857 | 9.0143 | 8.7857 | 8.8 | 8.8 | -0.1 (-1.12%) | 1,913,870 |
| 27 May 2019 | CNY | 8.7143 | 8.9214 | 8.6786 | 8.9 | 8.9 | +0.207 (+2.38%) | 1,499,134 |
| 24 May 2019 | CNY | 8.8429 | 8.85 | 8.5714 | 8.6929 | 8.6929 | -0.05 (-0.57%) | 1,855,644 |
| 23 May 2019 | CNY | 8.9286 | 8.9786 | 8.6429 | 8.7429 | 8.7429 | -0.186 (-2.08%) | 2,669,324 |
| 22 May 2019 | CNY | 9.15 | 9.2214 | 8.8929 | 8.9286 | 8.9286 | -0.279 (-3.02%) | 3,437,000 |
| 21 May 2019 | CNY | 9.1429 | 9.25 | 9.0714 | 9.2071 | 9.2071 | +0.043 (+0.47%) | 3,414,474 |
| 20 May 2019 | CNY | 9.2357 | 9.3929 | 9.0214 | 9.1643 | 9.1643 | -0.229 (-2.43%) | 4,554,354 |
| 17 May 2019 | CNY | 9.8571 | 9.9143 | 9.3071 | 9.3929 | 9.3929 | -0.543 (-5.46%) | 8,019,954 |
| 16 May 2019 | CNY | 9.9929 | 10.2786 | 9.8571 | 9.9357 | 9.9357 | -0.75 (-7.02%) | 13,672,607 |
| 15 May 2019 | CNY | 10.8929 | 11.2071 | 10.5929 | 10.6857 | 10.6857 | +0.5 (+4.91%) | 18,890,153 |
| 14 May 2019 | CNY | 9.2786 | 10.1857 | 9.15 | 10.1857 | 10.1857 | +0.929 (+10.03%) | 7,460,110 |
| 13 May 2019 | CNY | 9.3143 | 9.4 | 9.2214 | 9.2571 | 9.2571 | -0.164 (-1.74%) | 1,146,810 |
| 10 May 2019 | CNY | 9.0929 | 9.4571 | 9.0714 | 9.4214 | 9.4214 | +0.329 (+3.61%) | 1,950,587 |
| 9 May 2019 | CNY | 9.0714 | 9.2286 | 9.0429 | 9.0929 | 9.0929 | +0.021 (+0.24%) | 1,102,610 |
| 8 May 2019 | CNY | 8.9571 | 9.3071 | 8.95 | 9.0714 | 9.0714 | -0.179 (-1.93%) | 1,222,590 |
| 7 May 2019 | CNY | 9.2071 | 9.3429 | 9.0357 | 9.25 | 9.25 | -0.164 (-1.75%) | 1,518,340 |
| 6 May 2019 | CNY | 9.2857 | 9.6571 | 8.6 | 9.4143 | 9.4143 | -0.4 (-4.08%) | 2,332,960 |
| 26 Apr 2019 | CNY | 10.0214 | 10.0857 | 9.8143 | 9.8143 | 9.8143 | -0.214 (-2.14%) | 1,982,750 |
| 25 Apr 2019 | CNY | 10.3714 | 10.4214 | 9.8857 | 10.0286 | 10.0286 | -0.371 (-3.57%) | 3,483,593 |
| 24 Apr 2019 | CNY | 10.6429 | 10.6429 | 10.2714 | 10.4 | 10.4 | -0.243 (-2.28%) | 3,696,994 |
| 23 Apr 2019 | CNY | 10.5071 | 10.9214 | 10.4429 | 10.6429 | 10.6429 | +0.05 (+0.47%) | 5,465,950 |
| 22 Apr 2019 | CNY | 10.4286 | 10.8 | 10.2357 | 10.5929 | 10.5929 | +0.179 (+1.71%) | 4,545,073 |
| 19 Apr 2019 | CNY | 10.5143 | 10.5786 | 10.2857 | 10.4143 | 10.4143 | -0.079 (-0.75%) | 2,008,020 |
| 18 Apr 2019 | CNY | 10.4286 | 10.5357 | 10.3786 | 10.4929 | 10.4929 | +0.064 (+0.62%) | 1,977,183 |
| 17 Apr 2019 | CNY | 10.5714 | 10.5857 | 10.3643 | 10.4286 | 10.4286 | -0.114 (-1.08%) | 2,739,170 |
| 16 Apr 2019 | CNY | 10.25 | 10.55 | 10.2214 | 10.5429 | 10.5429 | +0.214 (+2.07%) | 2,774,273 |
| 15 Apr 2019 | CNY | 10.6 | 10.6714 | 10.3 | 10.3286 | 10.3286 | -0.164 (-1.57%) | 3,302,320 |
