| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 0.972 | 0.972 | 0.954 | 0.959 | 0.959 | -0.012 (-1.24%) | 17,704,278 |
| 30 May 2019 | CNY | 0.977 | 0.981 | 0.955 | 0.971 | 0.971 | -0.007 (-0.72%) | 23,304,500 |
| 29 May 2019 | CNY | 0.964 | 0.988 | 0.96 | 0.978 | 0.978 | +0.012 (+1.24%) | 20,184,300 |
| 28 May 2019 | CNY | 0.964 | 0.982 | 0.955 | 0.966 | 0.966 | +0.001 (+0.10%) | 26,624,500 |
| 27 May 2019 | CNY | 0.954 | 0.968 | 0.938 | 0.965 | 0.965 | +0.007 (+0.73%) | 32,020,800 |
| 24 May 2019 | CNY | 0.942 | 0.969 | 0.942 | 0.958 | 0.958 | +0.012 (+1.27%) | 19,972,700 |
| 23 May 2019 | CNY | 0.969 | 0.978 | 0.94 | 0.946 | 0.946 | -0.033 (-3.37%) | 29,391,400 |
| 22 May 2019 | CNY | 0.99 | 0.993 | 0.969 | 0.979 | 0.979 | -0.012 (-1.21%) | 33,062,500 |
| 21 May 2019 | CNY | 0.977 | 1.002 | 0.956 | 0.991 | 0.991 | +0.015 (+1.54%) | 27,896,600 |
| 20 May 2019 | CNY | 1 | 1 | 0.953 | 0.976 | 0.976 | -0.024 (-2.40%) | 29,263,500 |
| 17 May 2019 | CNY | 1.028 | 1.038 | 0.992 | 1 | 1 | -0.031 (-3.01%) | 40,751,500 |
| 16 May 2019 | CNY | 1.014 | 1.04 | 1.001 | 1.031 | 1.031 | +0.012 (+1.18%) | 49,898,020 |
| 15 May 2019 | CNY | 0.971 | 1.023 | 0.971 | 1.019 | 1.019 | +0.055 (+5.71%) | 116,868,200 |
| 14 May 2019 | CNY | 0.95 | 0.98 | 0.95 | 0.964 | 0.964 | -0.008 (-0.82%) | 14,889,800 |
| 13 May 2019 | CNY | 0.966 | 0.981 | 0.941 | 0.972 | 0.972 | +0.005 (+0.52%) | 24,806,318 |
| 10 May 2019 | CNY | 0.928 | 0.975 | 0.925 | 0.967 | 0.967 | +0.052 (+5.68%) | 29,058,518 |
| 9 May 2019 | CNY | 0.938 | 0.949 | 0.902 | 0.915 | 0.915 | -0.038 (-3.99%) | 22,240,100 |
| 8 May 2019 | CNY | 0.939 | 0.975 | 0.926 | 0.953 | 0.953 | +0.002 (+0.21%) | 21,940,279 |
| 7 May 2019 | CNY | 0.915 | 0.962 | 0.915 | 0.951 | 0.951 | +0.043 (+4.74%) | 20,325,800 |
| 6 May 2019 | CNY | 0.944 | 0.984 | 0.908 | 0.908 | 0.908 | 0.0 (0.0%) | 18,484,261 |
