| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 5.94 | 6.16 | 5.92 | 6.15 | 6.15 | +0.2 (+3.36%) | 31,574,447 |
| 10 Jun 2019 | CNY | 5.91 | 5.99 | 5.91 | 5.95 | 5.95 | +0.06 (+1.02%) | 15,140,226 |
| 6 Jun 2019 | CNY | 6.03 | 6.04 | 5.83 | 5.89 | 5.89 | -0.14 (-2.32%) | 21,598,914 |
| 5 Jun 2019 | CNY | 6.07 | 6.11 | 6.01 | 6.03 | 6.03 | 0.0 (0.0%) | 16,213,123 |
| 4 Jun 2019 | CNY | 6.11 | 6.12 | 5.98 | 6.03 | 6.03 | -0.1 (-1.63%) | 23,313,331 |
| 3 Jun 2019 | CNY | 6.29 | 6.32 | 6.09 | 6.13 | 6.13 | -0.12 (-1.92%) | 28,450,365 |
| 31 May 2019 | CNY | 6.29 | 6.36 | 6.23 | 6.25 | 6.25 | -0.05 (-0.79%) | 30,936,478 |
| 30 May 2019 | CNY | 6.29 | 6.35 | 6.19 | 6.3 | 6.3 | -0.04 (-0.63%) | 21,343,473 |
| 29 May 2019 | CNY | 6.23 | 6.41 | 6.22 | 6.34 | 6.34 | +0.09 (+1.44%) | 26,334,835 |
| 28 May 2019 | CNY | 6.31 | 6.39 | 6.23 | 6.25 | 6.25 | -0.05 (-0.79%) | 22,145,137 |
| 27 May 2019 | CNY | 6.09 | 6.33 | 6.09 | 6.3 | 6.3 | +0.19 (+3.11%) | 28,317,914 |
| 24 May 2019 | CNY | 6.25 | 6.3 | 6.05 | 6.11 | 6.11 | -0.25 (-3.93%) | 33,896,504 |
| 23 May 2019 | CNY | 6.33 | 6.55 | 6.27 | 6.36 | 6.36 | +0.02 (+0.32%) | 32,899,584 |
| 22 May 2019 | CNY | 6.47 | 6.49 | 6.29 | 6.34 | 6.34 | -0.12 (-1.86%) | 26,875,373 |
| 21 May 2019 | CNY | 6.43 | 6.49 | 6.33 | 6.46 | 6.46 | +0.03 (+0.47%) | 30,062,724 |
| 20 May 2019 | CNY | 6.35 | 6.52 | 6.33 | 6.43 | 6.43 | +0.11 (+1.74%) | 29,974,309 |
| 17 May 2019 | CNY | 6.54 | 6.57 | 6.28 | 6.32 | 6.32 | -0.27 (-4.10%) | 45,491,662 |
| 16 May 2019 | CNY | 6.4 | 6.68 | 6.33 | 6.59 | 6.59 | +0.2 (+3.13%) | 62,813,917 |
| 15 May 2019 | CNY | 6.4 | 6.48 | 6.29 | 6.39 | 6.39 | -0.01 (-0.16%) | 39,276,037 |
| 14 May 2019 | CNY | 6.04 | 6.6 | 6.03 | 6.4 | 6.4 | +0.27 (+4.40%) | 65,082,421 |
| 13 May 2019 | CNY | 6.17 | 6.24 | 6.1 | 6.13 | 6.13 | -0.12 (-1.92%) | 24,969,745 |
| 10 May 2019 | CNY | 6.05 | 6.26 | 5.98 | 6.25 | 6.25 | +0.24 (+3.99%) | 42,651,612 |
| 9 May 2019 | CNY | 5.97 | 6.08 | 5.94 | 6.01 | 6.01 | +0.01 (+0.17%) | 19,835,052 |
| 8 May 2019 | CNY | 5.88 | 6.08 | 5.82 | 6 | 6 | +0.02 (+0.33%) | 25,277,468 |
| 7 May 2019 | CNY | 5.95 | 5.99 | 5.84 | 5.98 | 5.98 | +0.1 (+1.70%) | 25,580,804 |
| 6 May 2019 | CNY | 6.2 | 6.23 | 5.81 | 5.88 | 5.88 | -0.58 (-8.98%) | 43,219,611 |
| 26 Apr 2019 | CNY | 6.5 | 6.52 | 6.4 | 6.46 | 6.46 | -0.15 (-2.27%) | 34,499,460 |
| 25 Apr 2019 | CNY | 6.86 | 6.88 | 6.6 | 6.61 | 6.61 | -0.28 (-4.06%) | 30,965,686 |
| 24 Apr 2019 | CNY | 6.86 | 6.89 | 6.76 | 6.89 | 6.89 | +0.04 (+0.58%) | 24,094,074 |
| 23 Apr 2019 | CNY | 7.04 | 7.05 | 6.79 | 6.85 | 6.85 | -0.18 (-2.56%) | 42,090,612 |
