| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 5.3136 | 5.3491 | 5.2189 | 5.2308 | 5.2308 | -0.16 (-2.96%) | 35,923,718 |
| 30 May 2019 | CNY | 5.4793 | 5.5266 | 5.3077 | 5.3905 | 5.3905 | -0.03 (-0.55%) | 42,960,225 |
| 29 May 2019 | CNY | 5.3314 | 5.4438 | 5.2722 | 5.4201 | 5.4201 | +0.047 (+0.88%) | 41,059,807 |
| 28 May 2019 | CNY | 5.3965 | 5.5266 | 5.3491 | 5.3728 | 5.3728 | -0.095 (-1.73%) | 49,031,157 |
| 27 May 2019 | CNY | 5.3728 | 5.5207 | 5.2663 | 5.4675 | 5.4675 | +0.053 (+0.98%) | 57,566,476 |
| 24 May 2019 | CNY | 5.2959 | 5.4911 | 5.2899 | 5.4142 | 5.4142 | +0.089 (+1.67%) | 47,593,445 |
| 23 May 2019 | CNY | 5.2367 | 5.503 | 5.1243 | 5.3254 | 5.3254 | -0.042 (-0.77%) | 58,213,834 |
| 22 May 2019 | CNY | 5.4379 | 5.5858 | 5.361 | 5.3669 | 5.3669 | -0.012 (-0.22%) | 73,021,472 |
| 21 May 2019 | CNY | 5.0296 | 5.4083 | 5.0296 | 5.3787 | 5.3787 | +0.355 (+7.07%) | 58,501,596 |
| 20 May 2019 | CNY | 5.0947 | 5.1124 | 4.8994 | 5.0237 | 5.0237 | -0.089 (-1.73%) | 24,880,321 |
| 17 May 2019 | CNY | 5.2781 | 5.2959 | 5.1006 | 5.1124 | 5.1124 | -0.201 (-3.79%) | 34,717,316 |
| 16 May 2019 | CNY | 5.2012 | 5.3728 | 5.1716 | 5.3136 | 5.3136 | +0.118 (+2.28%) | 46,529,671 |
| 15 May 2019 | CNY | 5.1183 | 5.2071 | 5.1124 | 5.1953 | 5.1953 | +0.113 (+2.21%) | 27,065,671 |
| 14 May 2019 | CNY | 5.142 | 5.1894 | 5.071 | 5.0828 | 5.0828 | -0.118 (-2.28%) | 27,384,462 |
| 13 May 2019 | CNY | 5.1657 | 5.2722 | 5.1479 | 5.2012 | 5.2012 | -0.059 (-1.13%) | 24,840,353 |
| 10 May 2019 | CNY | 5.2544 | 5.3195 | 5.0296 | 5.2604 | 5.2604 | +0.083 (+1.60%) | 46,622,797 |
| 9 May 2019 | CNY | 5.1834 | 5.2899 | 5.1302 | 5.1775 | 5.1775 | -0.047 (-0.91%) | 26,249,051 |
| 8 May 2019 | CNY | 5.0888 | 5.284 | 5.0178 | 5.2249 | 5.2249 | +0.018 (+0.34%) | 29,729,582 |
| 7 May 2019 | CNY | 5.1775 | 5.2544 | 5.1006 | 5.2071 | 5.2071 | +0.118 (+2.32%) | 29,130,751 |
| 6 May 2019 | CNY | 5.4497 | 5.4556 | 5.0592 | 5.0888 | 5.0888 | -0.68 (-11.79%) | 46,170,360 |
| 26 Apr 2019 | CNY | 6.0059 | 6.0888 | 5.7574 | 5.7692 | 5.7692 | -0.308 (-5.06%) | 52,501,019 |
| 25 Apr 2019 | CNY | 6.3254 | 6.4497 | 6.0296 | 6.0769 | 6.0769 | -0.213 (-3.39%) | 63,091,891 |
| 24 Apr 2019 | CNY | 6.2722 | 6.3669 | 6.1361 | 6.2899 | 6.2899 | +0.053 (+0.85%) | 42,256,031 |
| 23 Apr 2019 | CNY | 6.2959 | 6.4497 | 6.1598 | 6.2367 | 6.2367 | -0.077 (-1.22%) | 58,422,127 |
| 22 Apr 2019 | CNY | 6.3669 | 6.5562 | 6.2722 | 6.3136 | 6.3136 | -0.13 (-2.02%) | 102,695,750 |
| 19 Apr 2019 | CNY | 6.1124 | 6.497 | 6.0533 | 6.4438 | 6.4438 | +0.355 (+5.83%) | 89,649,678 |
| 18 Apr 2019 | CNY | 6.3254 | 6.3314 | 6.0769 | 6.0888 | 6.0888 | -0.231 (-3.65%) | 66,407,331 |
| 17 Apr 2019 | CNY | 6.3965 | 6.4675 | 6.2426 | 6.3195 | 6.3195 | -0.059 (-0.93%) | 85,409,757 |
| 16 Apr 2019 | CNY | 6.2189 | 6.4615 | 6.1657 | 6.3787 | 6.3787 | +0.154 (+2.47%) | 101,034,608 |
| 15 Apr 2019 | CNY | 6.2663 | 6.4083 | 6.1775 | 6.2249 | 6.2249 | +0.089 (+1.45%) | 85,527,198 |
