| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 3.5385 | 3.7539 | 3.5231 | 3.7231 | 3.7231 | +0.192 (+5.45%) | 33,620,815 |
| 10 Jun 2019 | CNY | 3.5462 | 3.5692 | 3.4769 | 3.5308 | 3.5308 | +0.008 (+0.22%) | 18,748,750 |
| 6 Jun 2019 | CNY | 3.6692 | 3.6846 | 3.5077 | 3.5231 | 3.5231 | -0.131 (-3.58%) | 30,581,818 |
| 5 Jun 2019 | CNY | 3.7077 | 3.7231 | 3.6385 | 3.6539 | 3.6539 | 0.0 (0.0%) | 21,564,513 |
| 4 Jun 2019 | CNY | 3.7846 | 3.7846 | 3.6308 | 3.6539 | 3.6539 | -0.138 (-3.65%) | 28,613,349 |
| 3 Jun 2019 | CNY | 3.9308 | 3.9539 | 3.7692 | 3.7923 | 3.7923 | -0.185 (-4.64%) | 37,920,231 |
| 31 May 2019 | CNY | 3.9154 | 4.0231 | 3.9077 | 3.9769 | 3.9769 | +0.046 (+1.17%) | 30,927,482 |
| 30 May 2019 | CNY | 3.9231 | 3.9692 | 3.9077 | 3.9308 | 3.9308 | -0.015 (-0.39%) | 25,882,906 |
| 29 May 2019 | CNY | 3.9539 | 4 | 3.9308 | 3.9462 | 3.9462 | -0.054 (-1.35%) | 28,667,740 |
| 28 May 2019 | CNY | 3.9769 | 4.1077 | 3.9615 | 4 | 4 | +0.015 (+0.39%) | 47,122,761 |
| 27 May 2019 | CNY | 3.8846 | 4.0154 | 3.8692 | 3.9846 | 3.9846 | +0.085 (+2.17%) | 30,128,930 |
| 24 May 2019 | CNY | 3.9231 | 4.0231 | 3.8846 | 3.9 | 3.9 | 0.0 (0.0%) | 26,717,470 |
| 23 May 2019 | CNY | 3.9769 | 4.0154 | 3.8769 | 3.9 | 3.9 | -0.115 (-2.87%) | 31,732,902 |
| 22 May 2019 | CNY | 4.0769 | 4.0769 | 3.9615 | 4.0154 | 4.0154 | -0.061 (-1.51%) | 38,691,732 |
| 21 May 2019 | CNY | 3.8923 | 4.1692 | 3.8769 | 4.0769 | 4.0769 | +0.185 (+4.74%) | 50,649,925 |
| 20 May 2019 | CNY | 3.9692 | 3.9692 | 3.7615 | 3.8923 | 3.8923 | -0.108 (-2.69%) | 38,078,336 |
| 17 May 2019 | CNY | 4.2923 | 4.3 | 3.9846 | 4 | 4 | -0.323 (-7.47%) | 62,646,777 |
| 16 May 2019 | CNY | 4.2769 | 4.3846 | 4.2308 | 4.3231 | 4.3231 | +0.008 (+0.18%) | 59,680,908 |
| 15 May 2019 | CNY | 4.2154 | 4.3462 | 4.1692 | 4.3154 | 4.3154 | +0.162 (+3.89%) | 65,178,037 |
| 14 May 2019 | CNY | 4.1231 | 4.2769 | 4.0846 | 4.1539 | 4.1539 | -0.054 (-1.28%) | 44,475,561 |
| 13 May 2019 | CNY | 4.2692 | 4.3154 | 4.2 | 4.2077 | 4.2077 | -0.162 (-3.70%) | 48,370,072 |
| 10 May 2019 | CNY | 4.2539 | 4.3769 | 4.0692 | 4.3692 | 4.3692 | +0.208 (+4.99%) | 82,151,816 |
| 9 May 2019 | CNY | 4.2308 | 4.4154 | 4.1308 | 4.1615 | 4.1615 | -0.223 (-5.09%) | 75,679,748 |
| 8 May 2019 | CNY | 4.1692 | 4.6 | 4.0923 | 4.3846 | 4.3846 | +0.092 (+2.15%) | 112,799,941 |
| 7 May 2019 | CNY | 4.1231 | 4.4308 | 4.0615 | 4.2923 | 4.2923 | +0.2 (+4.89%) | 105,566,346 |
| 6 May 2019 | CNY | 4.2539 | 4.3077 | 4.0923 | 4.0923 | 4.0923 | -0.739 (-15.29%) | 83,471,329 |
| 26 Apr 2019 | CNY | 4.8308 | 4.9308 | 4.7692 | 4.8308 | 4.8308 | +0.023 (+0.48%) | 90,257,159 |
| 25 Apr 2019 | CNY | 5 | 5.2308 | 4.7308 | 4.8077 | 4.8077 | -0.269 (-5.30%) | 141,418,865 |
| 24 Apr 2019 | CNY | 5.0769 | 5.2539 | 5.0077 | 5.0769 | 5.0769 | -0.2 (-3.79%) | 125,689,275 |
| 23 Apr 2019 | CNY | 5.5539 | 5.6769 | 5.2769 | 5.2769 | 5.2769 | -0.585 (-9.97%) | 200,753,395 |
