| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2019 | CNY | 6.6 | 6.67 | 6.36 | 6.38 | 6.38 | -0.19 (-2.89%) | 5,948,651 |
| 31 May 2019 | CNY | 6.52 | 6.68 | 6.51 | 6.57 | 6.57 | +0.03 (+0.46%) | 5,286,279 |
| 30 May 2019 | CNY | 6.65 | 6.67 | 6.48 | 6.54 | 6.54 | -0.16 (-2.39%) | 4,833,953 |
| 29 May 2019 | CNY | 6.57 | 6.81 | 6.55 | 6.7 | 6.7 | +0.07 (+1.06%) | 6,715,226 |
| 28 May 2019 | CNY | 6.59 | 6.77 | 6.54 | 6.63 | 6.63 | +0.05 (+0.76%) | 9,008,974 |
| 27 May 2019 | CNY | 6.57 | 6.63 | 6.31 | 6.58 | 6.58 | 0.0 (0.0%) | 8,832,117 |
| 24 May 2019 | CNY | 6.75 | 6.76 | 6.36 | 6.58 | 6.58 | -0.2 (-2.95%) | 12,747,429 |
| 23 May 2019 | CNY | 6.71 | 7.23 | 6.56 | 6.78 | 6.78 | +0.14 (+2.11%) | 15,421,003 |
| 22 May 2019 | CNY | 6.64 | 6.75 | 6.61 | 6.64 | 6.64 | -0.03 (-0.45%) | 7,262,611 |
| 21 May 2019 | CNY | 6.6 | 6.73 | 6.46 | 6.67 | 6.67 | +0.12 (+1.83%) | 6,583,634 |
| 20 May 2019 | CNY | 6.46 | 6.64 | 6.25 | 6.55 | 6.55 | +0.15 (+2.34%) | 9,424,437 |
| 17 May 2019 | CNY | 6.91 | 6.98 | 6.3 | 6.4 | 6.4 | -0.55 (-7.91%) | 10,878,039 |
| 16 May 2019 | CNY | 6.98 | 7.04 | 6.87 | 6.95 | 6.95 | +0.01 (+0.14%) | 8,028,300 |
| 15 May 2019 | CNY | 6.87 | 6.96 | 6.87 | 6.94 | 6.94 | +0.11 (+1.61%) | 6,695,507 |
| 14 May 2019 | CNY | 6.87 | 7 | 6.75 | 6.83 | 6.83 | -0.11 (-1.59%) | 6,756,593 |
| 13 May 2019 | CNY | 6.93 | 7.05 | 6.82 | 6.94 | 6.94 | +0.01 (+0.14%) | 8,394,217 |
| 10 May 2019 | CNY | 6.72 | 6.93 | 6.53 | 6.93 | 6.93 | +0.31 (+4.68%) | 13,973,131 |
| 9 May 2019 | CNY | 6.74 | 6.83 | 6.59 | 6.62 | 6.62 | -0.21 (-3.07%) | 8,715,617 |
| 8 May 2019 | CNY | 6.51 | 7.08 | 6.42 | 6.83 | 6.83 | +0.13 (+1.94%) | 12,473,721 |
| 7 May 2019 | CNY | 7.04 | 7.14 | 6.45 | 6.7 | 6.7 | -0.16 (-2.33%) | 14,321,353 |
| 6 May 2019 | CNY | 6.89 | 7.28 | 6.85 | 6.86 | 6.86 | -0.94 (-12.05%) | 11,645,431 |
| 26 Apr 2019 | CNY | 7.8 | 8.03 | 7.77 | 7.8 | 7.8 | -0.11 (-1.39%) | 9,367,605 |
| 25 Apr 2019 | CNY | 8.41 | 8.47 | 7.86 | 7.91 | 7.91 | -0.59 (-6.94%) | 15,663,608 |
| 24 Apr 2019 | CNY | 8.62 | 8.73 | 8.29 | 8.5 | 8.5 | -0.11 (-1.28%) | 15,689,261 |
| 23 Apr 2019 | CNY | 9.03 | 9.1 | 8.55 | 8.61 | 8.61 | -0.84 (-8.89%) | 32,118,903 |
| 22 Apr 2019 | CNY | 9.95 | 10.39 | 9.28 | 9.45 | 9.45 | -0.02 (-0.21%) | 70,063,996 |
| 19 Apr 2019 | CNY | 8.9 | 9.78 | 8.7 | 9.47 | 9.47 | +0.47 (+5.22%) | 34,248,217 |
| 18 Apr 2019 | CNY | 8.7 | 9.05 | 8.7 | 9 | 9 | +0.31 (+3.57%) | 19,581,766 |
| 17 Apr 2019 | CNY | 8.53 | 8.87 | 8.53 | 8.69 | 8.69 | +0.15 (+1.76%) | 11,903,671 |
| 16 Apr 2019 | CNY | 8.42 | 8.68 | 8.22 | 8.54 | 8.54 | -0.04 (-0.47%) | 16,525,497 |
