| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2019 | CNY | 1.118 | 1.118 | 1.099 | 1.11 | 1.11 | -0.009 (-0.80%) | 10,212,900 |
| 24 Jun 2019 | CNY | 1.12 | 1.12 | 1.115 | 1.119 | 1.119 | -0.002 (-0.18%) | 9,259,077 |
| 21 Jun 2019 | CNY | 1.111 | 1.124 | 1.111 | 1.121 | 1.121 | +0.011 (+0.99%) | 20,970,100 |
| 20 Jun 2019 | CNY | 1.085 | 1.115 | 1.085 | 1.11 | 1.11 | +0.025 (+2.30%) | 16,288,900 |
| 19 Jun 2019 | CNY | 1.089 | 1.098 | 1.085 | 1.085 | 1.085 | +0.013 (+1.21%) | 12,674,600 |
| 18 Jun 2019 | CNY | 1.083 | 1.083 | 1.068 | 1.072 | 1.072 | -0.003 (-0.28%) | 5,622,600 |
| 17 Jun 2019 | CNY | 1.074 | 1.081 | 1.071 | 1.075 | 1.075 | -0.004 (-0.37%) | 8,253,700 |
| 14 Jun 2019 | CNY | 1.088 | 1.091 | 1.077 | 1.079 | 1.079 | -0.01 (-0.92%) | 4,780,800 |
| 13 Jun 2019 | CNY | 1.089 | 1.09 | 1.079 | 1.089 | 1.089 | +0.002 (+0.18%) | 9,076,300 |
| 12 Jun 2019 | CNY | 1.096 | 1.096 | 1.086 | 1.087 | 1.087 | -0.009 (-0.82%) | 9,470,700 |
| 11 Jun 2019 | CNY | 1.069 | 1.097 | 1.065 | 1.096 | 1.096 | +0.032 (+3.01%) | 12,391,900 |
| 10 Jun 2019 | CNY | 1.05 | 1.07 | 1.05 | 1.064 | 1.064 | +0.013 (+1.24%) | 8,617,700 |
| 6 Jun 2019 | CNY | 1.068 | 1.068 | 1.049 | 1.051 | 1.051 | -0.014 (-1.31%) | 9,868,800 |
| 5 Jun 2019 | CNY | 1.072 | 1.075 | 1.063 | 1.065 | 1.065 | 0.0 (0.0%) | 8,170,600 |
| 4 Jun 2019 | CNY | 1.076 | 1.076 | 1.063 | 1.065 | 1.065 | -0.012 (-1.11%) | 9,318,600 |
| 3 Jun 2019 | CNY | 1.081 | 1.091 | 1.07 | 1.077 | 1.077 | -0.006 (-0.55%) | 11,838,000 |
| 31 May 2019 | CNY | 1.083 | 1.094 | 1.081 | 1.083 | 1.083 | 0.0 (0.0%) | 7,121,400 |
| 30 May 2019 | CNY | 1.085 | 1.086 | 1.074 | 1.083 | 1.083 | -0.002 (-0.18%) | 12,337,100 |
| 29 May 2019 | CNY | 1.085 | 1.091 | 1.08 | 1.085 | 1.085 | 0.0 (0.0%) | 10,744,500 |
| 28 May 2019 | CNY | 1.082 | 1.093 | 1.08 | 1.085 | 1.085 | +0.003 (+0.28%) | 13,995,400 |
| 27 May 2019 | CNY | 1.07 | 1.086 | 1.062 | 1.082 | 1.082 | +0.012 (+1.12%) | 18,305,300 |
| 24 May 2019 | CNY | 1.066 | 1.077 | 1.066 | 1.07 | 1.07 | -0.001 (-0.09%) | 15,027,300 |
| 23 May 2019 | CNY | 1.086 | 1.086 | 1.068 | 1.071 | 1.071 | -0.015 (-1.38%) | 20,142,600 |
| 22 May 2019 | CNY | 1.092 | 1.096 | 1.085 | 1.086 | 1.086 | -0.006 (-0.55%) | 15,538,300 |
| 21 May 2019 | CNY | 1.081 | 1.098 | 1.076 | 1.092 | 1.092 | +0.011 (+1.02%) | 15,593,300 |
| 20 May 2019 | CNY | 1.091 | 1.091 | 1.068 | 1.081 | 1.081 | -0.01 (-0.92%) | 20,110,100 |
| 17 May 2019 | CNY | 1.12 | 1.12 | 1.086 | 1.091 | 1.091 | -0.025 (-2.24%) | 17,253,808 |
| 16 May 2019 | CNY | 1.111 | 1.118 | 1.107 | 1.116 | 1.116 | +0.003 (+0.27%) | 12,945,300 |
| 15 May 2019 | CNY | 1.098 | 1.116 | 1.098 | 1.113 | 1.113 | +0.024 (+2.20%) | 14,541,600 |
| 14 May 2019 | CNY | 1.079 | 1.1 | 1.079 | 1.089 | 1.089 | -0.01 (-0.91%) | 11,430,400 |
