| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2019 | CNY | 3.9308 | 4.0846 | 3.8923 | 4.0231 | 4.0231 | +0.092 (+2.35%) | 78,767,900 |
| 21 Jun 2019 | CNY | 3.8308 | 3.9692 | 3.8231 | 3.9308 | 3.9308 | +0.139 (+3.65%) | 79,864,142 |
| 20 Jun 2019 | CNY | 3.7692 | 3.8385 | 3.7154 | 3.7923 | 3.7923 | +0.008 (+0.20%) | 58,873,310 |
| 19 Jun 2019 | CNY | 3.7692 | 3.8615 | 3.7231 | 3.7846 | 3.7846 | +0.069 (+1.86%) | 72,034,543 |
| 18 Jun 2019 | CNY | 3.7769 | 3.7923 | 3.7 | 3.7154 | 3.7154 | -0.054 (-1.43%) | 50,535,217 |
| 17 Jun 2019 | CNY | 3.5923 | 3.8154 | 3.5692 | 3.7692 | 3.7692 | +0.185 (+5.15%) | 91,636,834 |
| 14 Jun 2019 | CNY | 3.7154 | 3.7308 | 3.5769 | 3.5846 | 3.5846 | -0.131 (-3.52%) | 50,932,794 |
| 13 Jun 2019 | CNY | 3.6692 | 3.7308 | 3.6308 | 3.7154 | 3.7154 | +0.046 (+1.26%) | 49,941,251 |
| 12 Jun 2019 | CNY | 3.7308 | 3.7385 | 3.6615 | 3.6692 | 3.6692 | -0.077 (-2.06%) | 56,091,522 |
| 11 Jun 2019 | CNY | 3.6308 | 3.7462 | 3.6077 | 3.7462 | 3.7462 | +0.123 (+3.40%) | 73,868,238 |
| 10 Jun 2019 | CNY | 3.5539 | 3.7231 | 3.5231 | 3.6231 | 3.6231 | +0.077 (+2.17%) | 72,715,206 |
| 6 Jun 2019 | CNY | 3.6 | 3.6 | 3.4769 | 3.5462 | 3.5462 | -0.061 (-1.70%) | 69,997,846 |
| 5 Jun 2019 | CNY | 3.7692 | 3.7846 | 3.5923 | 3.6077 | 3.6077 | -0.139 (-3.70%) | 92,048,985 |
| 4 Jun 2019 | CNY | 3.7308 | 3.8077 | 3.6769 | 3.7462 | 3.7462 | +0.023 (+0.62%) | 82,028,562 |
| 3 Jun 2019 | CNY | 3.9308 | 3.9462 | 3.6692 | 3.7231 | 3.7231 | -0.2 (-5.10%) | 121,642,290 |
| 31 May 2019 | CNY | 4.0231 | 4.0539 | 3.8846 | 3.9231 | 3.9231 | -0.108 (-2.67%) | 104,585,937 |
| 30 May 2019 | CNY | 4.0846 | 4.2 | 3.9539 | 4.0308 | 4.0308 | -0.077 (-1.87%) | 122,772,494 |
| 29 May 2019 | CNY | 4.1154 | 4.2462 | 4.0846 | 4.1077 | 4.1077 | -0.092 (-2.20%) | 93,491,911 |
| 28 May 2019 | CNY | 4.3077 | 4.3462 | 4.1615 | 4.2 | 4.2 | -0.123 (-2.85%) | 126,659,525 |
| 27 May 2019 | CNY | 4.2308 | 4.3769 | 4.0615 | 4.3231 | 4.3231 | +0.054 (+1.26%) | 124,274,683 |
| 24 May 2019 | CNY | 4.4692 | 4.5615 | 4.2462 | 4.2692 | 4.2692 | -0.446 (-9.46%) | 178,183,496 |
| 23 May 2019 | CNY | 4.9615 | 5.0539 | 4.7154 | 4.7154 | 4.7154 | -0.523 (-9.99%) | 186,985,940 |
| 22 May 2019 | CNY | 5.0462 | 5.3846 | 5.0462 | 5.2385 | 5.2385 | -0.992 (-15.93%) | 454,190,159 |
| 6 May 2019 | CNY | 6.8385 | 6.8846 | 6.2308 | 6.2308 | 6.2308 | -0.654 (-9.50%) | 72,089,537 |
| 26 Apr 2019 | CNY | 6.6154 | 6.9692 | 6.5308 | 6.8846 | 6.8846 | +0.262 (+3.95%) | 66,462,067 |
| 25 Apr 2019 | CNY | 6.7539 | 6.8 | 6.6231 | 6.6231 | 6.6231 | -0.131 (-1.94%) | 38,692,927 |
| 24 Apr 2019 | CNY | 6.6846 | 6.8615 | 6.6231 | 6.7539 | 6.7539 | +0.008 (+0.11%) | 92,353,808 |
| 23 Apr 2019 | CNY | 6.6077 | 6.8462 | 6.5231 | 6.7462 | 6.7462 | +0.185 (+2.81%) | 71,217,446 |
| 22 Apr 2019 | CNY | 6.4385 | 6.5692 | 6.4077 | 6.5615 | 6.5615 | +0.138 (+2.15%) | 29,848,767 |
| 19 Apr 2019 | CNY | 6.4846 | 6.5077 | 6.3923 | 6.4231 | 6.4231 | -0.046 (-0.71%) | 23,346,744 |
