| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 0.959 | 0.968 | 0.959 | 0.96 | 0.96 | 0.0 (0.0%) | 19,118,965 |
| 30 May 2019 | CNY | 0.96 | 0.961 | 0.954 | 0.96 | 0.96 | -0.008 (-0.83%) | 4,905,064 |
| 29 May 2019 | CNY | 0.962 | 0.972 | 0.962 | 0.968 | 0.968 | +0.001 (+0.10%) | 9,671,100 |
| 28 May 2019 | CNY | 0.964 | 0.973 | 0.961 | 0.967 | 0.967 | +0.005 (+0.52%) | 10,206,400 |
| 27 May 2019 | CNY | 0.947 | 0.965 | 0.942 | 0.962 | 0.962 | +0.017 (+1.80%) | 20,271,200 |
| 24 May 2019 | CNY | 0.951 | 0.954 | 0.945 | 0.945 | 0.945 | -0.006 (-0.63%) | 18,309,100 |
| 23 May 2019 | CNY | 0.965 | 0.965 | 0.95 | 0.951 | 0.951 | -0.012 (-1.25%) | 16,074,300 |
| 22 May 2019 | CNY | 0.962 | 0.969 | 0.959 | 0.963 | 0.963 | -0.004 (-0.41%) | 21,519,044 |
| 21 May 2019 | CNY | 0.956 | 0.972 | 0.956 | 0.967 | 0.967 | +0.013 (+1.36%) | 12,611,800 |
| 20 May 2019 | CNY | 0.955 | 0.958 | 0.946 | 0.954 | 0.954 | -0.003 (-0.31%) | 13,774,300 |
| 17 May 2019 | CNY | 0.978 | 0.978 | 0.954 | 0.957 | 0.957 | -0.025 (-2.55%) | 8,077,600 |
| 16 May 2019 | CNY | 0.974 | 0.983 | 0.972 | 0.982 | 0.982 | +0.008 (+0.82%) | 25,892,444 |
| 15 May 2019 | CNY | 0.969 | 0.977 | 0.966 | 0.974 | 0.974 | +0.014 (+1.46%) | 15,733,100 |
| 14 May 2019 | CNY | 0.961 | 0.967 | 0.958 | 0.96 | 0.96 | -0.008 (-0.83%) | 16,188,179 |
| 13 May 2019 | CNY | 0.98 | 0.98 | 0.965 | 0.968 | 0.968 | -0.014 (-1.43%) | 6,743,199 |
| 10 May 2019 | CNY | 0.96 | 0.983 | 0.946 | 0.982 | 0.982 | +0.028 (+2.94%) | 27,190,300 |
| 9 May 2019 | CNY | 0.957 | 0.964 | 0.95 | 0.954 | 0.954 | -0.01 (-1.04%) | 28,880,200 |
| 8 May 2019 | CNY | 0.96 | 0.973 | 0.954 | 0.964 | 0.964 | -0.006 (-0.62%) | 4,959,399 |
| 7 May 2019 | CNY | 0.973 | 0.974 | 0.96 | 0.97 | 0.97 | +0.003 (+0.31%) | 18,392,855 |
| 6 May 2019 | CNY | 1.03 | 1.03 | 0.957 | 0.967 | 0.967 | -0.07 (-6.75%) | 38,441,452 |
| 26 Apr 2019 | CNY | 1.053 | 1.053 | 1.035 | 1.037 | 1.037 | -0.016 (-1.52%) | 44,171,505 |
| 25 Apr 2019 | CNY | 1.08 | 1.08 | 1.051 | 1.053 | 1.053 | -0.032 (-2.95%) | 39,053,422 |
| 24 Apr 2019 | CNY | 1.09 | 1.09 | 1.067 | 1.085 | 1.085 | +0.006 (+0.56%) | 57,265,042 |
| 23 Apr 2019 | CNY | 1.095 | 1.097 | 1.076 | 1.079 | 1.079 | -0.02 (-1.82%) | 62,353,279 |
| 22 Apr 2019 | CNY | 1.14 | 1.14 | 1.094 | 1.099 | 1.099 | -0.017 (-1.52%) | 69,419,888 |
| 19 Apr 2019 | CNY | 1.113 | 1.118 | 1.101 | 1.116 | 1.116 | +0.003 (+0.27%) | 63,827,864 |
| 18 Apr 2019 | CNY | 1.11 | 1.121 | 1.109 | 1.113 | 1.113 | -0.003 (-0.27%) | 58,338,751 |
| 17 Apr 2019 | CNY | 1.113 | 1.119 | 1.107 | 1.116 | 1.116 | +0.003 (+0.27%) | 41,300,205 |
| 16 Apr 2019 | CNY | 1.09 | 1.113 | 1.083 | 1.113 | 1.113 | +0.019 (+1.74%) | 38,194,694 |
| 15 Apr 2019 | CNY | 1.108 | 1.122 | 1.094 | 1.094 | 1.094 | -0.003 (-0.27%) | 15,934,596 |
