| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 1.512 | 1.524 | 1.493 | 1.516 | 1.516 | +0.014 (+0.93%) | 533,200 |
| 6 Jun 2019 | CNY | 1.53 | 1.53 | 1.5 | 1.502 | 1.502 | -0.03 (-1.96%) | 593,700 |
| 5 Jun 2019 | CNY | 1.582 | 1.584 | 1.531 | 1.532 | 1.532 | -0.04 (-2.54%) | 840,900 |
| 4 Jun 2019 | CNY | 1.596 | 1.596 | 1.572 | 1.572 | 1.572 | -0.031 (-1.93%) | 345,000 |
| 3 Jun 2019 | CNY | 1.6 | 1.624 | 1.59 | 1.603 | 1.603 | +0.003 (+0.19%) | 1,573,700 |
| 31 May 2019 | CNY | 1.604 | 1.618 | 1.595 | 1.6 | 1.6 | +0.002 (+0.13%) | 272,300 |
| 30 May 2019 | CNY | 1.606 | 1.608 | 1.587 | 1.598 | 1.598 | -0.014 (-0.87%) | 2,382,785 |
| 29 May 2019 | CNY | 1.616 | 1.62 | 1.606 | 1.612 | 1.612 | +0.005 (+0.31%) | 172,300 |
| 28 May 2019 | CNY | 1.608 | 1.635 | 1.604 | 1.607 | 1.607 | -0.003 (-0.19%) | 900,600 |
| 27 May 2019 | CNY | 1.593 | 1.614 | 1.575 | 1.61 | 1.61 | +0.02 (+1.26%) | 348,300 |
| 24 May 2019 | CNY | 1.603 | 1.608 | 1.581 | 1.59 | 1.59 | -0.003 (-0.19%) | 2,085,085 |
| 23 May 2019 | CNY | 1.626 | 1.626 | 1.588 | 1.593 | 1.593 | -0.032 (-1.97%) | 3,311,900 |
| 22 May 2019 | CNY | 1.644 | 1.644 | 1.622 | 1.625 | 1.625 | -0.017 (-1.04%) | 1,634,800 |
| 21 May 2019 | CNY | 1.631 | 1.652 | 1.63 | 1.642 | 1.642 | +0.012 (+0.74%) | 843,500 |
| 20 May 2019 | CNY | 1.657 | 1.657 | 1.613 | 1.63 | 1.63 | -0.03 (-1.81%) | 2,950,100 |
| 17 May 2019 | CNY | 1.697 | 1.697 | 1.658 | 1.66 | 1.66 | -0.045 (-2.64%) | 832,000 |
| 16 May 2019 | CNY | 1.688 | 1.705 | 1.68 | 1.705 | 1.705 | +0.017 (+1.01%) | 1,187,400 |
| 15 May 2019 | CNY | 1.652 | 1.692 | 1.652 | 1.688 | 1.688 | +0.034 (+2.06%) | 510,700 |
| 14 May 2019 | CNY | 1.662 | 1.678 | 1.652 | 1.654 | 1.654 | -0.011 (-0.66%) | 1,534,785 |
| 13 May 2019 | CNY | 1.679 | 1.681 | 1.65 | 1.665 | 1.665 | -0.024 (-1.42%) | 1,618,900 |
| 10 May 2019 | CNY | 1.64 | 1.691 | 1.621 | 1.689 | 1.689 | +0.059 (+3.62%) | 4,246,700 |
| 9 May 2019 | CNY | 1.683 | 1.683 | 1.627 | 1.63 | 1.63 | -0.053 (-3.15%) | 1,048,900 |
| 8 May 2019 | CNY | 1.698 | 1.714 | 1.671 | 1.683 | 1.683 | -0.018 (-1.06%) | 532,300 |
| 7 May 2019 | CNY | 1.685 | 1.726 | 1.685 | 1.701 | 1.701 | +0.026 (+1.55%) | 836,200 |
| 6 May 2019 | CNY | 1.711 | 1.75 | 1.664 | 1.675 | 1.675 | -0.075 (-4.29%) | 2,528,400 |
| 26 Apr 2019 | CNY | 1.781 | 1.786 | 1.75 | 1.75 | 1.75 | -0.036 (-2.02%) | 2,143,585 |
| 25 Apr 2019 | CNY | 1.797 | 1.819 | 1.785 | 1.786 | 1.786 | -0.019 (-1.05%) | 397,600 |
| 24 Apr 2019 | CNY | 1.811 | 1.812 | 1.788 | 1.805 | 1.805 | -0.006 (-0.33%) | 1,793,000 |
| 23 Apr 2019 | CNY | 1.81 | 1.825 | 1.807 | 1.811 | 1.811 | +0.001 (+0.06%) | 1,395,800 |
| 22 Apr 2019 | CNY | 1.842 | 1.842 | 1.806 | 1.81 | 1.81 | -0.032 (-1.74%) | 1,633,800 |
