| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 6.54 | 6.85 | 6.54 | 6.84 | 6.84 | +0.34 (+5.23%) | 17,833,731 |
| 10 Jun 2019 | CNY | 6.4 | 6.51 | 6.4 | 6.5 | 6.5 | +0.1 (+1.56%) | 6,203,717 |
| 6 Jun 2019 | CNY | 6.64 | 6.66 | 6.35 | 6.4 | 6.4 | -0.22 (-3.32%) | 10,168,479 |
| 5 Jun 2019 | CNY | 6.68 | 6.7 | 6.61 | 6.62 | 6.62 | +0.01 (+0.15%) | 5,621,761 |
| 4 Jun 2019 | CNY | 6.72 | 6.74 | 6.6 | 6.61 | 6.61 | -0.12 (-1.78%) | 7,905,074 |
| 3 Jun 2019 | CNY | 6.77 | 6.83 | 6.67 | 6.73 | 6.73 | -0.06 (-0.88%) | 10,997,000 |
| 31 May 2019 | CNY | 6.76 | 6.85 | 6.4 | 6.79 | 6.79 | -0.28 (-3.96%) | 27,992,683 |
| 30 May 2019 | CNY | 7.15 | 7.18 | 7.01 | 7.07 | 7.07 | -0.08 (-1.12%) | 7,671,017 |
| 29 May 2019 | CNY | 7.1 | 7.22 | 7.09 | 7.15 | 7.15 | +0.02 (+0.28%) | 8,135,542 |
| 28 May 2019 | CNY | 7.18 | 7.25 | 7.11 | 7.13 | 7.13 | -0.06 (-0.83%) | 11,929,088 |
| 27 May 2019 | CNY | 7.07 | 7.19 | 7.04 | 7.19 | 7.19 | +0.13 (+1.84%) | 10,374,651 |
| 24 May 2019 | CNY | 7.05 | 7.14 | 7.01 | 7.06 | 7.06 | -0.02 (-0.28%) | 6,422,850 |
| 23 May 2019 | CNY | 7.1 | 7.27 | 7.05 | 7.08 | 7.08 | -0.1 (-1.39%) | 11,106,720 |
| 22 May 2019 | CNY | 7.27 | 7.3 | 7.11 | 7.18 | 7.18 | -0.13 (-1.78%) | 13,369,849 |
| 21 May 2019 | CNY | 7.12 | 7.38 | 7.11 | 7.31 | 7.31 | +0.19 (+2.67%) | 15,269,729 |
| 20 May 2019 | CNY | 7.11 | 7.16 | 6.97 | 7.12 | 7.12 | +0.01 (+0.14%) | 10,853,931 |
| 17 May 2019 | CNY | 7.4 | 7.43 | 7.06 | 7.11 | 7.11 | -0.28 (-3.79%) | 18,290,467 |
| 16 May 2019 | CNY | 7.28 | 7.59 | 7.23 | 7.39 | 7.39 | +0.09 (+1.23%) | 25,968,554 |
| 15 May 2019 | CNY | 7.24 | 7.31 | 7.19 | 7.3 | 7.3 | +0.08 (+1.11%) | 16,973,496 |
| 14 May 2019 | CNY | 7.1 | 7.35 | 7.05 | 7.22 | 7.22 | +0.06 (+0.84%) | 12,780,593 |
| 13 May 2019 | CNY | 7.13 | 7.28 | 7.13 | 7.16 | 7.16 | -0.12 (-1.65%) | 12,919,595 |
| 10 May 2019 | CNY | 7.15 | 7.28 | 6.95 | 7.28 | 7.28 | +0.21 (+2.97%) | 23,491,424 |
| 9 May 2019 | CNY | 6.82 | 7.2 | 6.82 | 7.07 | 7.07 | +0.17 (+2.46%) | 19,981,402 |
| 8 May 2019 | CNY | 6.72 | 7.03 | 6.72 | 6.9 | 6.9 | -0.06 (-0.86%) | 12,101,940 |
| 7 May 2019 | CNY | 6.92 | 7.03 | 6.81 | 6.96 | 6.96 | +0.07 (+1.02%) | 12,375,528 |
| 6 May 2019 | CNY | 7.25 | 7.25 | 6.77 | 6.89 | 6.89 | -1.29 (-15.77%) | 23,406,313 |
| 26 Apr 2019 | CNY | 8.13 | 8.28 | 8.1 | 8.18 | 8.18 | +0.02 (+0.25%) | 17,580,688 |
| 25 Apr 2019 | CNY | 8.69 | 8.69 | 8.16 | 8.16 | 8.16 | -0.52 (-5.99%) | 27,686,543 |
| 24 Apr 2019 | CNY | 8.67 | 8.72 | 8.5 | 8.68 | 8.68 | +0.04 (+0.46%) | 17,302,882 |
| 23 Apr 2019 | CNY | 8.88 | 8.89 | 8.59 | 8.64 | 8.64 | -0.26 (-2.92%) | 25,417,269 |
