| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 8.6385 | 8.7536 | 8.5475 | 8.5714 | 8.5714 | -0.139 (-1.60%) | 57,194,463 |
| 30 May 2019 | CNY | 8.605 | 8.8111 | 8.4516 | 8.7105 | 8.7105 | +0.043 (+0.50%) | 80,799,382 |
| 29 May 2019 | CNY | 8.4756 | 8.8591 | 8.4372 | 8.6673 | 8.6673 | +0.158 (+1.86%) | 101,375,722 |
| 28 May 2019 | CNY | 8.5235 | 8.6146 | 8.418 | 8.5091 | 8.5091 | -0.014 (-0.17%) | 66,885,274 |
| 27 May 2019 | CNY | 8.3557 | 8.5427 | 8.2934 | 8.5235 | 8.5235 | +0.201 (+2.42%) | 66,673,766 |
| 24 May 2019 | CNY | 8.4612 | 8.4851 | 8.2455 | 8.3222 | 8.3222 | -0.105 (-1.25%) | 58,152,010 |
| 23 May 2019 | CNY | 8.6385 | 8.6385 | 8.3989 | 8.4276 | 8.4276 | -0.216 (-2.50%) | 66,447,736 |
| 22 May 2019 | CNY | 8.792 | 8.8063 | 8.581 | 8.6433 | 8.6433 | -0.182 (-2.06%) | 71,657,735 |
| 21 May 2019 | CNY | 8.6529 | 8.9118 | 8.6529 | 8.8255 | 8.8255 | +0.307 (+3.60%) | 96,483,682 |
| 20 May 2019 | CNY | 8.629 | 8.629 | 8.1879 | 8.5187 | 8.5187 | -0.153 (-1.77%) | 78,798,754 |
| 17 May 2019 | CNY | 9.0796 | 9.0844 | 8.6338 | 8.6721 | 8.6721 | -0.374 (-4.13%) | 102,888,435 |
| 16 May 2019 | CNY | 8.6194 | 9.4631 | 8.5954 | 9.046 | 9.046 | +0.393 (+4.54%) | 168,868,911 |
| 15 May 2019 | CNY | 8.6385 | 8.6961 | 8.5427 | 8.6529 | 8.6529 | +0.129 (+1.52%) | 93,446,022 |
| 14 May 2019 | CNY | 8.4084 | 8.6769 | 8.3941 | 8.5235 | 8.5235 | -0.038 (-0.45%) | 73,975,185 |
| 13 May 2019 | CNY | 8.629 | 8.7105 | 8.4899 | 8.5618 | 8.5618 | -0.235 (-2.67%) | 87,393,691 |
| 10 May 2019 | CNY | 8.6961 | 8.8591 | 8.1544 | 8.7967 | 8.7967 | +0.235 (+2.74%) | 149,645,914 |
| 9 May 2019 | CNY | 8.7296 | 8.907 | 8.5475 | 8.5618 | 8.5618 | -0.264 (-2.99%) | 101,934,521 |
| 8 May 2019 | CNY | 8.629 | 9.07 | 8.6194 | 8.8255 | 8.8255 | -0.331 (-3.61%) | 124,269,922 |
| 7 May 2019 | CNY | 8.5762 | 9.4775 | 8.5283 | 9.1563 | 9.1563 | -3.26 (-26.25%) | 200,914,030 |
| 6 May 2019 | CNY | 12.4161 | 12.4161 | 12.4161 | 12.4161 | 12.4161 | 0.0 (0.0%) | 0 |
| 26 Apr 2019 | CNY | 12.2292 | 12.5503 | 12.2244 | 12.4161 | 12.4161 | +0.11 (+0.90%) | 84,159,972 |
| 25 Apr 2019 | CNY | 12.9338 | 12.9338 | 12.2771 | 12.3059 | 12.3059 | -0.647 (-5.00%) | 113,258,785 |
| 24 Apr 2019 | CNY | 12.4976 | 13.001 | 12.4976 | 12.953 | 12.953 | +0.46 (+3.68%) | 130,553,465 |
| 23 Apr 2019 | CNY | 12.6606 | 12.7181 | 12.4161 | 12.4928 | 12.4928 | -0.307 (-2.40%) | 99,121,018 |
| 22 Apr 2019 | CNY | 13.3749 | 13.3797 | 12.7517 | 12.7996 | 12.7996 | -0.441 (-3.33%) | 160,493,147 |
| 19 Apr 2019 | CNY | 12.5743 | 13.4947 | 12.5695 | 13.2407 | 13.2407 | +0.595 (+4.70%) | 264,754,571 |
| 18 Apr 2019 | CNY | 12.4688 | 12.7948 | 12.2435 | 12.6462 | 12.6462 | +0.058 (+0.46%) | 139,422,945 |
| 17 Apr 2019 | CNY | 12.7469 | 12.8715 | 12.5503 | 12.5887 | 12.5887 | -0.316 (-2.45%) | 146,081,685 |
| 16 Apr 2019 | CNY | 12.3442 | 12.9674 | 12.2867 | 12.9051 | 12.9051 | +0.393 (+3.14%) | 136,209,235 |
| 15 Apr 2019 | CNY | 13.2071 | 13.2742 | 12.4353 | 12.512 | 12.512 | -0.451 (-3.48%) | 163,561,428 |
