| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2019 | CNY | 1.099 | 1.099 | 1.092 | 1.093 | 1.093 | -0.006 (-0.55%) | 931,400 |
| 5 Jun 2019 | CNY | 1.103 | 1.108 | 1.099 | 1.099 | 1.099 | +0.005 (+0.46%) | 1,110,700 |
| 4 Jun 2019 | CNY | 1.104 | 1.104 | 1.094 | 1.094 | 1.094 | -0.01 (-0.91%) | 593,400 |
| 3 Jun 2019 | CNY | 1.104 | 1.115 | 1.098 | 1.104 | 1.104 | +0.001 (+0.09%) | 1,087,600 |
| 31 May 2019 | CNY | 1.1 | 1.113 | 1.1 | 1.103 | 1.103 | 0.0 (0.0%) | 10,191,437 |
| 30 May 2019 | CNY | 1.098 | 1.107 | 1.096 | 1.103 | 1.103 | +0.003 (+0.27%) | 2,581,900 |
| 29 May 2019 | CNY | 1.1 | 1.106 | 1.098 | 1.1 | 1.1 | 0.0 (0.0%) | 888,400 |
| 28 May 2019 | CNY | 1.102 | 1.11 | 1.1 | 1.1 | 1.1 | -0.002 (-0.18%) | 848,500 |
| 27 May 2019 | CNY | 1.087 | 1.102 | 1.08 | 1.102 | 1.102 | +0.016 (+1.47%) | 2,976,400 |
| 24 May 2019 | CNY | 1.073 | 1.091 | 1.073 | 1.086 | 1.086 | +0.003 (+0.28%) | 1,402,800 |
| 23 May 2019 | CNY | 1.086 | 1.091 | 1.08 | 1.083 | 1.083 | -0.012 (-1.10%) | 3,646,000 |
| 22 May 2019 | CNY | 1.099 | 1.102 | 1.092 | 1.095 | 1.095 | -0.005 (-0.45%) | 2,187,200 |
| 21 May 2019 | CNY | 1.086 | 1.106 | 1.084 | 1.1 | 1.1 | +0.014 (+1.29%) | 1,524,800 |
| 20 May 2019 | CNY | 1.095 | 1.095 | 1.079 | 1.086 | 1.086 | -0.012 (-1.09%) | 2,580,200 |
| 17 May 2019 | CNY | 1.12 | 1.12 | 1.096 | 1.098 | 1.098 | -0.023 (-2.05%) | 2,516,900 |
| 16 May 2019 | CNY | 1.105 | 1.121 | 1.105 | 1.121 | 1.121 | +0.007 (+0.63%) | 1,505,800 |
| 15 May 2019 | CNY | 1.091 | 1.118 | 1.091 | 1.114 | 1.114 | +0.015 (+1.36%) | 2,424,900 |
| 14 May 2019 | CNY | 1.102 | 1.106 | 1.051 | 1.099 | 1.099 | -0.007 (-0.63%) | 1,848,989 |
| 13 May 2019 | CNY | 1.1 | 1.109 | 1.097 | 1.106 | 1.106 | -0.01 (-0.90%) | 1,925,100 |
| 10 May 2019 | CNY | 1.094 | 1.116 | 1.086 | 1.116 | 1.116 | +0.033 (+3.05%) | 4,329,066 |
| 9 May 2019 | CNY | 1.1 | 1.108 | 1.081 | 1.083 | 1.083 | -0.015 (-1.37%) | 2,674,000 |
| 8 May 2019 | CNY | 1.099 | 1.11 | 1.089 | 1.098 | 1.098 | -0.012 (-1.08%) | 1,935,400 |
| 7 May 2019 | CNY | 1.11 | 1.114 | 1.098 | 1.11 | 1.11 | 0.0 (0.0%) | 3,544,900 |
| 6 May 2019 | CNY | 1.1 | 1.165 | 1.084 | 1.11 | 1.11 | -0.03 (-2.63%) | 10,945,800 |
| 26 Apr 2019 | CNY | 1.153 | 1.154 | 1.13 | 1.14 | 1.14 | -0.014 (-1.21%) | 11,200,100 |
| 25 Apr 2019 | CNY | 1.186 | 1.186 | 1.15 | 1.154 | 1.154 | -0.032 (-2.70%) | 2,985,300 |
| 24 Apr 2019 | CNY | 1.18 | 1.186 | 1.173 | 1.186 | 1.186 | +0.006 (+0.51%) | 3,769,000 |
| 23 Apr 2019 | CNY | 1.196 | 1.202 | 1.18 | 1.18 | 1.18 | -0.012 (-1.01%) | 3,754,000 |
| 22 Apr 2019 | CNY | 1.22 | 1.22 | 1.189 | 1.192 | 1.192 | -0.029 (-2.38%) | 2,036,500 |
| 19 Apr 2019 | CNY | 1.215 | 1.225 | 1.206 | 1.221 | 1.221 | +0.008 (+0.66%) | 2,561,100 |
