| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 4.7385 | 4.7539 | 4.6615 | 4.6615 | 4.6615 | -0.123 (-2.57%) | 11,559,758 |
| 30 May 2019 | CNY | 4.4923 | 4.8077 | 4.4385 | 4.7846 | 4.7846 | +0.262 (+5.78%) | 22,110,609 |
| 29 May 2019 | CNY | 4.4769 | 4.5615 | 4.4154 | 4.5231 | 4.5231 | +0.046 (+1.03%) | 8,052,330 |
| 28 May 2019 | CNY | 4.5308 | 4.6077 | 4.4462 | 4.4769 | 4.4769 | -0.085 (-1.85%) | 10,127,062 |
| 27 May 2019 | CNY | 4.5308 | 4.5923 | 4.3769 | 4.5615 | 4.5615 | +0.015 (+0.34%) | 13,364,716 |
| 24 May 2019 | CNY | 4.6077 | 4.8923 | 4.3846 | 4.5462 | 4.5462 | -0.162 (-3.43%) | 23,029,784 |
| 23 May 2019 | CNY | 4.6539 | 4.7385 | 4.5231 | 4.7077 | 4.7077 | +0.031 (+0.66%) | 16,240,771 |
| 22 May 2019 | CNY | 4.7692 | 4.8077 | 4.5769 | 4.6769 | 4.6769 | -0.146 (-3.03%) | 25,345,632 |
| 21 May 2019 | CNY | 4.3462 | 4.8231 | 4.3308 | 4.8231 | 4.8231 | +0.439 (+10.00%) | 40,808,647 |
| 20 May 2019 | CNY | 4.4615 | 4.4846 | 4.2615 | 4.3846 | 4.3846 | -0.154 (-3.39%) | 8,252,873 |
| 17 May 2019 | CNY | 4.5846 | 4.6462 | 4.4231 | 4.5385 | 4.5385 | -0.054 (-1.17%) | 9,293,520 |
| 16 May 2019 | CNY | 4.5 | 4.6385 | 4.4923 | 4.5923 | 4.5923 | +0.046 (+1.01%) | 11,251,357 |
| 15 May 2019 | CNY | 4.2539 | 4.5615 | 4.2539 | 4.5462 | 4.5462 | +0.3 (+7.07%) | 17,417,813 |
| 14 May 2019 | CNY | 4.3077 | 4.3462 | 4.2308 | 4.2462 | 4.2462 | -0.177 (-4.00%) | 9,299,888 |
| 13 May 2019 | CNY | 4.1769 | 4.4231 | 4.1385 | 4.4231 | 4.4231 | +0.162 (+3.79%) | 13,330,889 |
| 10 May 2019 | CNY | 4.1 | 4.3 | 4.0846 | 4.2615 | 4.2615 | +0.192 (+4.73%) | 10,526,261 |
| 9 May 2019 | CNY | 4.0923 | 4.1615 | 4.0231 | 4.0692 | 4.0692 | 0.0 (0.0%) | 5,266,586 |
| 8 May 2019 | CNY | 3.9692 | 4.1154 | 3.9692 | 4.0692 | 4.0692 | +0.023 (+0.57%) | 3,828,630 |
| 7 May 2019 | CNY | 4.0385 | 4.0846 | 3.9615 | 4.0462 | 4.0462 | +0.038 (+0.96%) | 5,014,152 |
| 6 May 2019 | CNY | 4.0769 | 4.1539 | 3.9154 | 4.0077 | 4.0077 | -0.269 (-6.29%) | 7,187,528 |
| 26 Apr 2019 | CNY | 4.4077 | 4.4154 | 4.2385 | 4.2769 | 4.2769 | -0.123 (-2.80%) | 6,514,099 |
| 25 Apr 2019 | CNY | 4.6308 | 4.6385 | 4.3692 | 4.4 | 4.4 | -0.231 (-4.98%) | 6,477,850 |
| 24 Apr 2019 | CNY | 4.6692 | 4.6692 | 4.5769 | 4.6308 | 4.6308 | -0.038 (-0.82%) | 5,146,493 |
| 23 Apr 2019 | CNY | 4.6692 | 4.7385 | 4.5385 | 4.6692 | 4.6692 | -0.015 (-0.33%) | 8,558,269 |
| 22 Apr 2019 | CNY | 4.7077 | 4.7692 | 4.6692 | 4.6846 | 4.6846 | -0.023 (-0.49%) | 5,763,630 |
| 19 Apr 2019 | CNY | 4.7308 | 4.7615 | 4.6462 | 4.7077 | 4.7077 | +0.008 (+0.16%) | 5,683,988 |
| 18 Apr 2019 | CNY | 4.7769 | 4.8385 | 4.6923 | 4.7 | 4.7 | -0.069 (-1.45%) | 6,950,126 |
| 17 Apr 2019 | CNY | 4.7385 | 4.8154 | 4.7231 | 4.7692 | 4.7692 | +0.008 (+0.16%) | 5,363,946 |
| 16 Apr 2019 | CNY | 4.7231 | 4.7923 | 4.5692 | 4.7615 | 4.7615 | +0.038 (+0.81%) | 9,151,587 |
| 15 Apr 2019 | CNY | 4.8385 | 4.9 | 4.7154 | 4.7231 | 4.7231 | -0.069 (-1.44%) | 6,723,206 |
