| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2019 | CNY | 5.9527 | 5.9763 | 5.8757 | 5.9172 | 5.9172 | -0.035 (-0.60%) | 3,274,925 |
| 28 May 2019 | CNY | 6.0296 | 6.0414 | 5.9053 | 5.9527 | 5.9527 | -0.083 (-1.37%) | 6,235,785 |
| 27 May 2019 | CNY | 5.7456 | 6.1243 | 5.7219 | 6.0355 | 6.0355 | +0.314 (+5.48%) | 8,318,142 |
| 24 May 2019 | CNY | 5.7219 | 5.8047 | 5.6923 | 5.7219 | 5.7219 | -0.053 (-0.92%) | 3,384,627 |
| 23 May 2019 | CNY | 5.858 | 5.8757 | 5.7396 | 5.7752 | 5.7752 | -0.118 (-2.01%) | 5,003,752 |
| 22 May 2019 | CNY | 6.0059 | 6.0237 | 5.858 | 5.8935 | 5.8935 | -0.095 (-1.58%) | 3,994,463 |
| 21 May 2019 | CNY | 5.8462 | 5.9941 | 5.8284 | 5.9882 | 5.9882 | +0.142 (+2.43%) | 5,275,573 |
| 20 May 2019 | CNY | 5.9527 | 5.9586 | 5.7456 | 5.8462 | 5.8462 | -0.13 (-2.18%) | 6,563,960 |
| 17 May 2019 | CNY | 6.1539 | 6.1834 | 5.9231 | 5.9763 | 5.9763 | -0.142 (-2.32%) | 8,974,635 |
| 16 May 2019 | CNY | 5.9527 | 6.1361 | 5.9231 | 6.1183 | 6.1183 | +0.172 (+2.89%) | 9,519,861 |
| 15 May 2019 | CNY | 5.9053 | 5.9527 | 5.8698 | 5.9467 | 5.9467 | +0.124 (+2.13%) | 4,181,060 |
| 14 May 2019 | CNY | 5.8402 | 5.9586 | 5.8107 | 5.8225 | 5.8225 | -0.089 (-1.50%) | 4,813,120 |
| 13 May 2019 | CNY | 5.8462 | 5.9941 | 5.7988 | 5.9112 | 5.9112 | +0.035 (+0.60%) | 6,910,410 |
| 10 May 2019 | CNY | 5.7692 | 5.9112 | 5.716 | 5.8757 | 5.8757 | +0.172 (+3.01%) | 8,212,176 |
| 9 May 2019 | CNY | 5.7515 | 5.8166 | 5.6805 | 5.7041 | 5.7041 | -0.101 (-1.73%) | 4,604,743 |
| 8 May 2019 | CNY | 5.716 | 5.9408 | 5.6864 | 5.8047 | 5.8047 | -0.071 (-1.21%) | 6,434,328 |
| 7 May 2019 | CNY | 5.8639 | 5.9645 | 5.7574 | 5.8757 | 5.8757 | +0.183 (+3.22%) | 7,694,078 |
| 6 May 2019 | CNY | 6.0355 | 6.0651 | 5.5976 | 5.6923 | 5.6923 | -0.053 (-0.93%) | 11,610,250 |
| 26 Apr 2019 | CNY | 5.858 | 5.9349 | 5.7456 | 5.7456 | 5.7456 | -0.13 (-2.21%) | 6,008,517 |
| 25 Apr 2019 | CNY | 6.1834 | 6.213 | 5.7988 | 5.8757 | 5.8757 | -0.343 (-5.52%) | 10,185,646 |
| 24 Apr 2019 | CNY | 6.1894 | 6.2604 | 6.1479 | 6.2189 | 6.2189 | +0.041 (+0.67%) | 5,145,390 |
| 23 Apr 2019 | CNY | 6.3787 | 6.3905 | 6.1539 | 6.1775 | 6.1775 | -0.154 (-2.43%) | 7,147,931 |
| 22 Apr 2019 | CNY | 6.3669 | 6.4556 | 6.2781 | 6.3314 | 6.3314 | -0.03 (-0.47%) | 7,555,990 |
| 19 Apr 2019 | CNY | 6.3787 | 6.4142 | 6.2544 | 6.361 | 6.361 | -0.018 (-0.28%) | 6,634,279 |
| 18 Apr 2019 | CNY | 6.4675 | 6.4675 | 6.3491 | 6.3787 | 6.3787 | -0.047 (-0.74%) | 6,004,436 |
| 17 Apr 2019 | CNY | 6.4142 | 6.4675 | 6.3728 | 6.426 | 6.426 | -0.006 (-0.09%) | 8,183,394 |
| 16 Apr 2019 | CNY | 6.3018 | 6.4497 | 6.142 | 6.432 | 6.432 | +0.053 (+0.84%) | 12,041,300 |
| 15 Apr 2019 | CNY | 6.4911 | 6.5799 | 6.3728 | 6.3787 | 6.3787 | -0.047 (-0.74%) | 11,709,746 |
| 12 Apr 2019 | CNY | 6.4201 | 6.4497 | 6.3491 | 6.426 | 6.426 | +0.035 (+0.56%) | 7,999,856 |
| 11 Apr 2019 | CNY | 6.4083 | 6.503 | 6.3846 | 6.3905 | 6.3905 | -0.042 (-0.65%) | 11,983,232 |
