| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2019 | CNY | 7.18 | 7.23 | 7.08 | 7.09 | 7.09 | -0.08 (-1.12%) | 15,681,270 |
| 17 Jun 2019 | CNY | 7.15 | 7.23 | 7.11 | 7.17 | 7.17 | +0.08 (+1.13%) | 10,659,399 |
| 14 Jun 2019 | CNY | 7.21 | 7.27 | 7.03 | 7.09 | 7.09 | -0.16 (-2.21%) | 18,511,585 |
| 13 Jun 2019 | CNY | 7.23 | 7.34 | 7.18 | 7.25 | 7.25 | 0.0 (0.0%) | 11,150,524 |
| 12 Jun 2019 | CNY | 7.33 | 7.33 | 7.22 | 7.25 | 7.25 | -0.08 (-1.09%) | 12,084,984 |
| 11 Jun 2019 | CNY | 7.16 | 7.38 | 7.12 | 7.33 | 7.33 | +0.14 (+1.95%) | 29,695,390 |
| 10 Jun 2019 | CNY | 7.21 | 7.24 | 7.07 | 7.19 | 7.19 | +0.05 (+0.70%) | 18,102,853 |
| 6 Jun 2019 | CNY | 7.06 | 7.22 | 7.06 | 7.14 | 7.14 | +0.06 (+0.85%) | 22,237,178 |
| 5 Jun 2019 | CNY | 7 | 7.18 | 6.94 | 7.08 | 7.08 | -0.04 (-0.56%) | 18,649,306 |
| 4 Jun 2019 | CNY | 7.15 | 7.18 | 7.03 | 7.12 | 7.12 | -0.03 (-0.42%) | 20,406,102 |
| 3 Jun 2019 | CNY | 7.22 | 7.35 | 7.05 | 7.15 | 7.15 | -0.09 (-1.24%) | 27,362,136 |
| 31 May 2019 | CNY | 7.32 | 7.35 | 7.23 | 7.24 | 7.24 | -0.07 (-0.96%) | 18,161,417 |
| 30 May 2019 | CNY | 7.3 | 7.39 | 7.27 | 7.31 | 7.31 | -0.06 (-0.81%) | 17,685,695 |
| 29 May 2019 | CNY | 7.4 | 7.47 | 7.34 | 7.37 | 7.37 | -0.1 (-1.34%) | 19,468,866 |
| 28 May 2019 | CNY | 7.66 | 7.66 | 7.44 | 7.47 | 7.47 | -0.29 (-3.74%) | 31,899,394 |
| 27 May 2019 | CNY | 7.55 | 7.83 | 7.23 | 7.76 | 7.76 | +0.06 (+0.78%) | 40,644,056 |
| 24 May 2019 | CNY | 7.6 | 7.74 | 7.52 | 7.7 | 7.7 | +0.08 (+1.05%) | 19,607,489 |
| 23 May 2019 | CNY | 7.55 | 7.78 | 7.52 | 7.62 | 7.62 | +0.05 (+0.66%) | 22,045,983 |
| 22 May 2019 | CNY | 7.58 | 7.67 | 7.5 | 7.57 | 7.57 | +0.04 (+0.53%) | 19,199,638 |
| 21 May 2019 | CNY | 7.29 | 7.62 | 7.24 | 7.53 | 7.53 | +0.27 (+3.72%) | 28,236,802 |
| 20 May 2019 | CNY | 7.08 | 7.36 | 6.96 | 7.26 | 7.26 | -0.02 (-0.27%) | 24,469,475 |
| 17 May 2019 | CNY | 7.6 | 7.6 | 7.23 | 7.28 | 7.28 | -0.31 (-4.08%) | 26,156,994 |
| 16 May 2019 | CNY | 7.52 | 7.6 | 7.52 | 7.59 | 7.59 | +0.03 (+0.40%) | 18,027,757 |
| 15 May 2019 | CNY | 7.5 | 7.59 | 7.46 | 7.56 | 7.56 | +0.12 (+1.61%) | 21,763,062 |
| 14 May 2019 | CNY | 7.37 | 7.55 | 7.31 | 7.44 | 7.44 | 0.0 (0.0%) | 27,058,682 |
| 13 May 2019 | CNY | 7.56 | 7.63 | 7.35 | 7.44 | 7.44 | -0.23 (-3.00%) | 28,587,007 |
| 10 May 2019 | CNY | 7.52 | 7.78 | 7.37 | 7.67 | 7.67 | +0.21 (+2.82%) | 33,305,955 |
| 9 May 2019 | CNY | 7.73 | 7.82 | 7.42 | 7.46 | 7.46 | -0.4 (-5.09%) | 35,192,360 |
| 8 May 2019 | CNY | 7.83 | 7.99 | 7.8 | 7.86 | 7.86 | -0.16 (-2.00%) | 23,422,086 |
| 7 May 2019 | CNY | 7.95 | 8.03 | 7.78 | 8.02 | 8.02 | +0.09 (+1.13%) | 36,141,239 |
