| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 6 | 6.03 | 5.92 | 5.92 | 5.92 | -0.06 (-1.00%) | 9,022,347 |
| 30 May 2019 | CNY | 6.1 | 6.17 | 5.93 | 5.98 | 5.98 | -1 (-14.33%) | 23,329,775 |
| 29 May 2019 | CNY | 6.89 | 7.02 | 6.85 | 6.98 | 6.98 | +0.11 (+1.60%) | 22,948,366 |
| 28 May 2019 | CNY | 6.8 | 6.93 | 6.78 | 6.87 | 6.87 | +0.06 (+0.88%) | 11,306,674 |
| 27 May 2019 | CNY | 6.73 | 6.84 | 6.64 | 6.81 | 6.81 | +0.13 (+1.95%) | 9,300,075 |
| 24 May 2019 | CNY | 6.55 | 6.71 | 6.53 | 6.68 | 6.68 | +0.01 (+0.15%) | 8,165,538 |
| 23 May 2019 | CNY | 6.79 | 6.8 | 6.66 | 6.67 | 6.67 | -0.01 (-0.15%) | 15,172,504 |
| 22 May 2019 | CNY | 6.68 | 6.77 | 6.62 | 6.68 | 6.68 | +0.01 (+0.15%) | 9,609,900 |
| 21 May 2019 | CNY | 6.59 | 6.69 | 6.55 | 6.67 | 6.67 | +0.07 (+1.06%) | 8,747,800 |
| 20 May 2019 | CNY | 6.48 | 6.6 | 6.33 | 6.6 | 6.6 | +0.07 (+1.07%) | 9,121,502 |
| 17 May 2019 | CNY | 6.68 | 6.72 | 6.49 | 6.53 | 6.53 | -0.16 (-2.39%) | 12,690,828 |
| 16 May 2019 | CNY | 6.54 | 6.77 | 6.54 | 6.69 | 6.69 | +0.11 (+1.67%) | 14,386,224 |
| 15 May 2019 | CNY | 6.47 | 6.62 | 6.47 | 6.58 | 6.58 | +0.11 (+1.70%) | 11,288,376 |
| 14 May 2019 | CNY | 6.29 | 6.5 | 6.27 | 6.47 | 6.47 | +0.1 (+1.57%) | 12,268,458 |
| 13 May 2019 | CNY | 6.35 | 6.38 | 6.29 | 6.37 | 6.37 | -0.03 (-0.47%) | 9,409,288 |
| 10 May 2019 | CNY | 6.32 | 6.41 | 6.25 | 6.4 | 6.4 | +0.13 (+2.07%) | 14,132,447 |
| 9 May 2019 | CNY | 6.3 | 6.38 | 6.25 | 6.27 | 6.27 | -0.11 (-1.72%) | 11,271,182 |
| 8 May 2019 | CNY | 6.27 | 6.48 | 6.24 | 6.38 | 6.38 | -0.04 (-0.62%) | 8,995,175 |
| 7 May 2019 | CNY | 6.37 | 6.48 | 6.32 | 6.42 | 6.42 | +0.05 (+0.78%) | 12,375,334 |
| 6 May 2019 | CNY | 6.69 | 6.69 | 6.23 | 6.37 | 6.37 | -0.55 (-7.95%) | 20,579,053 |
| 26 Apr 2019 | CNY | 7.08 | 7.08 | 6.88 | 6.92 | 6.92 | -0.17 (-2.40%) | 17,823,603 |
| 25 Apr 2019 | CNY | 7.29 | 7.34 | 7.08 | 7.09 | 7.09 | -0.29 (-3.93%) | 17,716,571 |
| 24 Apr 2019 | CNY | 7.42 | 7.42 | 7.26 | 7.38 | 7.38 | +0.01 (+0.14%) | 13,851,023 |
| 23 Apr 2019 | CNY | 7.49 | 7.5 | 7.35 | 7.37 | 7.37 | -0.12 (-1.60%) | 13,688,026 |
| 22 Apr 2019 | CNY | 7.61 | 7.63 | 7.47 | 7.49 | 7.49 | -0.11 (-1.45%) | 14,977,129 |
| 19 Apr 2019 | CNY | 7.6 | 7.6 | 7.44 | 7.6 | 7.6 | +0.02 (+0.26%) | 18,109,362 |
| 18 Apr 2019 | CNY | 7.59 | 7.65 | 7.56 | 7.58 | 7.58 | -0.03 (-0.39%) | 15,005,594 |
| 17 Apr 2019 | CNY | 7.58 | 7.65 | 7.5 | 7.61 | 7.61 | +0.02 (+0.26%) | 21,731,340 |
| 16 Apr 2019 | CNY | 7.44 | 7.59 | 7.41 | 7.59 | 7.59 | +0.12 (+1.61%) | 25,596,181 |
| 15 Apr 2019 | CNY | 7.67 | 7.72 | 7.43 | 7.47 | 7.47 | -0.13 (-1.71%) | 41,066,813 |
