| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 7.2619 | 7.2778 | 7.1548 | 7.2421 | 7.2421 | +0.107 (+1.50%) | 2,199,902 |
| 6 Jun 2019 | CNY | 7.3214 | 7.4325 | 7.123 | 7.1349 | 7.1349 | -0.143 (-1.96%) | 2,913,624 |
| 5 Jun 2019 | CNY | 7.3294 | 7.3691 | 7.246 | 7.2778 | 7.2778 | +0.02 (+0.27%) | 2,484,110 |
| 4 Jun 2019 | CNY | 7.3532 | 7.3532 | 7.127 | 7.2579 | 7.2579 | -0.036 (-0.49%) | 3,006,864 |
| 3 Jun 2019 | CNY | 7.5714 | 7.5714 | 7.2579 | 7.2937 | 7.2937 | -0.258 (-3.42%) | 3,314,304 |
| 31 May 2019 | CNY | 7.5397 | 7.6032 | 7.4444 | 7.5516 | 7.5516 | +0.012 (+0.16%) | 3,429,468 |
| 30 May 2019 | CNY | 7.5278 | 7.5595 | 7.4167 | 7.5397 | 7.5397 | +0.068 (+0.90%) | 2,716,056 |
| 29 May 2019 | CNY | 7.3849 | 7.5635 | 7.3651 | 7.4722 | 7.4722 | +0.016 (+0.21%) | 2,278,080 |
| 28 May 2019 | CNY | 7.6191 | 7.6191 | 7.4167 | 7.4564 | 7.4564 | -0.143 (-1.88%) | 2,765,196 |
| 27 May 2019 | CNY | 7.4048 | 7.5992 | 7.3016 | 7.5992 | 7.5992 | +0.179 (+2.41%) | 3,450,119 |
| 24 May 2019 | CNY | 7.4405 | 7.5198 | 7.1825 | 7.4206 | 7.4206 | -0.04 (-0.53%) | 3,360,924 |
| 23 May 2019 | CNY | 7.6984 | 7.6984 | 7.4206 | 7.4603 | 7.4603 | -0.286 (-3.69%) | 3,202,920 |
| 22 May 2019 | CNY | 7.6667 | 7.7738 | 7.5595 | 7.746 | 7.746 | +0.091 (+1.19%) | 2,980,404 |
| 21 May 2019 | CNY | 7.3611 | 7.7897 | 7.3611 | 7.6548 | 7.6548 | +0.258 (+3.49%) | 4,374,216 |
| 20 May 2019 | CNY | 7.3016 | 7.4444 | 7.2341 | 7.3968 | 7.3968 | +0.139 (+1.91%) | 2,227,428 |
| 17 May 2019 | CNY | 7.6984 | 7.6984 | 7.1865 | 7.2579 | 7.2579 | -0.369 (-4.84%) | 4,037,796 |
| 16 May 2019 | CNY | 7.4603 | 7.75 | 7.4603 | 7.627 | 7.627 | +0.131 (+1.75%) | 4,286,079 |
| 15 May 2019 | CNY | 7.4683 | 7.5397 | 7.4008 | 7.496 | 7.496 | +0.095 (+1.29%) | 3,057,579 |
| 14 May 2019 | CNY | 7.2976 | 7.4683 | 7.2976 | 7.4008 | 7.4008 | -0.02 (-0.27%) | 2,065,928 |
| 13 May 2019 | CNY | 7.3452 | 7.5397 | 7.3016 | 7.4206 | 7.4206 | +0.004 (+0.05%) | 2,599,276 |
| 10 May 2019 | CNY | 7.1587 | 7.4841 | 7.1548 | 7.4167 | 7.4167 | +0.274 (+3.83%) | 4,667,544 |
| 9 May 2019 | CNY | 7.131 | 7.2421 | 7.0595 | 7.1429 | 7.1429 | +0.008 (+0.11%) | 3,492,468 |
| 8 May 2019 | CNY | 7.0397 | 7.2619 | 6.9524 | 7.1349 | 7.1349 | -0.048 (-0.66%) | 3,270,960 |
| 7 May 2019 | CNY | 7.0952 | 7.3135 | 7.0516 | 7.1825 | 7.1825 | +0.115 (+1.63%) | 4,407,684 |
| 6 May 2019 | CNY | 7.8016 | 7.8016 | 7.0635 | 7.0675 | 7.0675 | -0.571 (-7.48%) | 7,776,720 |
| 26 Apr 2019 | CNY | 7.7103 | 7.9127 | 7.5992 | 7.6389 | 7.6389 | -0.218 (-2.78%) | 5,511,240 |
| 25 Apr 2019 | CNY | 8.1349 | 8.4524 | 7.5714 | 7.8571 | 7.8571 | -0.429 (-5.17%) | 10,806,631 |
| 24 Apr 2019 | CNY | 8.1468 | 8.4008 | 8.0952 | 8.2857 | 8.2857 | +0.175 (+2.15%) | 7,474,352 |
| 23 Apr 2019 | CNY | 8.5238 | 8.5238 | 8.0516 | 8.1111 | 8.1111 | -0.651 (-7.43%) | 13,809,801 |
| 22 Apr 2019 | CNY | 9.1667 | 9.3135 | 8.7619 | 8.7619 | 8.7619 | -0.195 (-2.17%) | 15,495,480 |
