| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | -0.01 (-0.56%) | 3,438,110 |
| 6 Jun 2019 | CNY | 1.82 | 1.82 | 1.76 | 1.78 | 1.78 | -0.03 (-1.66%) | 6,611,251 |
| 5 Jun 2019 | CNY | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 3,039,839 |
| 4 Jun 2019 | CNY | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 3,860,159 |
| 3 Jun 2019 | CNY | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 3,976,900 |
| 31 May 2019 | CNY | 1.82 | 1.88 | 1.82 | 1.86 | 1.86 | +0.02 (+1.09%) | 4,905,573 |
| 30 May 2019 | CNY | 1.88 | 1.88 | 1.81 | 1.84 | 1.84 | -0.04 (-2.13%) | 6,931,473 |
| 29 May 2019 | CNY | 1.88 | 1.9 | 1.85 | 1.88 | 1.88 | -0.01 (-0.53%) | 3,962,928 |
| 28 May 2019 | CNY | 1.87 | 1.92 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 7,164,900 |
| 27 May 2019 | CNY | 1.82 | 1.87 | 1.81 | 1.87 | 1.87 | +0.05 (+2.75%) | 5,327,400 |
| 24 May 2019 | CNY | 1.82 | 1.83 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 4,437,551 |
| 23 May 2019 | CNY | 1.86 | 1.87 | 1.82 | 1.82 | 1.82 | -0.06 (-3.19%) | 6,207,086 |
| 22 May 2019 | CNY | 1.9 | 1.9 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 5,730,500 |
| 21 May 2019 | CNY | 1.86 | 1.91 | 1.85 | 1.9 | 1.9 | +0.03 (+1.60%) | 7,099,951 |
| 20 May 2019 | CNY | 1.86 | 1.88 | 1.81 | 1.87 | 1.87 | -0.02 (-1.06%) | 8,191,000 |
| 17 May 2019 | CNY | 1.99 | 2.03 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 14,287,900 |
| 15 May 2019 | CNY | 1.86 | 1.9 | 1.85 | 1.89 | 1.89 | +0.04 (+2.16%) | 7,322,300 |
| 14 May 2019 | CNY | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | -0.03 (-1.60%) | 5,673,620 |
| 13 May 2019 | CNY | 1.9 | 1.91 | 1.86 | 1.88 | 1.88 | -0.04 (-2.08%) | 11,098,285 |
| 10 May 2019 | CNY | 1.89 | 1.93 | 1.87 | 1.92 | 1.92 | +0.04 (+2.13%) | 12,632,420 |
| 9 May 2019 | CNY | 1.84 | 1.89 | 1.83 | 1.88 | 1.88 | +0.02 (+1.08%) | 12,204,100 |
| 8 May 2019 | CNY | 1.78 | 1.9 | 1.75 | 1.86 | 1.86 | +0.04 (+2.20%) | 20,758,625 |
| 7 May 2019 | CNY | 1.8 | 1.86 | 1.8 | 1.82 | 1.82 | -0.38 (-17.27%) | 31,248,962 |
| 25 Apr 2019 | CNY | 2.29 | 2.29 | 2.18 | 2.2 | 2.2 | -0.09 (-3.93%) | 14,404,900 |
| 24 Apr 2019 | CNY | 2.25 | 2.3 | 2.22 | 2.29 | 2.29 | +0.03 (+1.33%) | 12,591,953 |
| 23 Apr 2019 | CNY | 2.31 | 2.32 | 2.25 | 2.26 | 2.26 | -0.04 (-1.74%) | 11,528,455 |
| 22 Apr 2019 | CNY | 2.36 | 2.36 | 2.29 | 2.3 | 2.3 | -0.08 (-3.36%) | 19,174,538 |
| 19 Apr 2019 | CNY | 2.4 | 2.4 | 2.33 | 2.38 | 2.38 | -0.06 (-2.46%) | 25,830,648 |
| 18 Apr 2019 | CNY | 2.44 | 2.47 | 2.41 | 2.44 | 2.44 | -0.02 (-0.81%) | 15,706,356 |
| 17 Apr 2019 | CNY | 2.46 | 2.49 | 2.42 | 2.46 | 2.46 | -0.02 (-0.81%) | 19,543,993 |
