| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2019 | CNY | 1.5373 | 1.643 | 1.5287 | 1.5887 | 1.5887 | +0.094 (+6.31%) | 596,097,656 |
| 29 May 2019 | CNY | 1.5201 | 1.5573 | 1.4944 | 1.4944 | 1.4944 | -0.049 (-3.15%) | 164,779,947 |
| 28 May 2019 | CNY | 1.543 | 1.5801 | 1.5201 | 1.543 | 1.543 | -0.009 (-0.55%) | 200,610,118 |
| 27 May 2019 | CNY | 1.4801 | 1.5859 | 1.4658 | 1.5516 | 1.5516 | +0.057 (+3.83%) | 240,143,233 |
| 24 May 2019 | CNY | 1.4716 | 1.5287 | 1.4601 | 1.4944 | 1.4944 | +0.029 (+1.95%) | 208,412,135 |
| 23 May 2019 | CNY | 1.4944 | 1.5344 | 1.4458 | 1.4658 | 1.4658 | -0.017 (-1.16%) | 175,328,836 |
| 22 May 2019 | CNY | 1.5173 | 1.523 | 1.463 | 1.483 | 1.483 | -0.02 (-1.33%) | 156,354,039 |
| 21 May 2019 | CNY | 1.4573 | 1.5287 | 1.4573 | 1.503 | 1.503 | +0.034 (+2.34%) | 236,183,339 |
| 20 May 2019 | CNY | 1.4687 | 1.483 | 1.4116 | 1.4687 | 1.4687 | -0.06 (-3.92%) | 237,221,621 |
| 17 May 2019 | CNY | 1.6916 | 1.6916 | 1.5287 | 1.5287 | 1.5287 | -0.169 (-9.93%) | 406,221,112 |
| 16 May 2019 | CNY | 1.7373 | 1.7459 | 1.6773 | 1.6973 | 1.6973 | -0.057 (-3.25%) | 295,522,732 |
| 15 May 2019 | CNY | 1.703 | 1.7573 | 1.6859 | 1.7544 | 1.7544 | +0.066 (+3.89%) | 325,283,505 |
| 14 May 2019 | CNY | 1.683 | 1.7144 | 1.6687 | 1.6887 | 1.6887 | +0.009 (+0.51%) | 212,783,478 |
| 13 May 2019 | CNY | 1.7602 | 1.7716 | 1.6601 | 1.6802 | 1.6802 | -0.106 (-5.92%) | 258,120,305 |
| 10 May 2019 | CNY | 1.7259 | 1.8002 | 1.6344 | 1.7859 | 1.7859 | +0.083 (+4.87%) | 278,854,276 |
| 9 May 2019 | CNY | 1.723 | 1.8087 | 1.703 | 1.703 | 1.703 | -0.06 (-3.40%) | 210,317,894 |
| 8 May 2019 | CNY | 1.6887 | 1.8287 | 1.6659 | 1.763 | 1.763 | -0.003 (-0.16%) | 282,267,851 |
| 7 May 2019 | CNY | 1.7459 | 1.843 | 1.683 | 1.7659 | 1.7659 | -0.251 (-12.46%) | 365,679,403 |
| 26 Apr 2019 | CNY | 1.9773 | 2.0745 | 1.9573 | 2.0173 | 2.0173 | -0.003 (-0.14%) | 389,597,778 |
| 25 Apr 2019 | CNY | 2.2173 | 2.2202 | 2.0202 | 2.0202 | 2.0202 | -0.226 (-10.05%) | 529,204,111 |
| 24 Apr 2019 | CNY | 2.3173 | 2.3602 | 2.1973 | 2.2459 | 2.2459 | -0.16 (-6.65%) | 551,514,950 |
| 23 Apr 2019 | CNY | 2.5545 | 2.5717 | 2.4059 | 2.4059 | 2.4059 | -0.269 (-10.04%) | 440,704,422 |
| 22 Apr 2019 | CNY | 2.4859 | 2.7574 | 2.3945 | 2.6745 | 2.6745 | +0.086 (+3.31%) | 898,468,896 |
| 19 Apr 2019 | CNY | 2.4745 | 2.5888 | 2.3802 | 2.5888 | 2.5888 | +0.98 (+60.92%) | 1,084,057,732 |
| 12 Apr 2019 | CNY | 1.5516 | 1.6573 | 1.503 | 1.6087 | 1.6087 | +0.057 (+3.68%) | 199,595,760 |
| 11 Apr 2019 | CNY | 1.5487 | 1.6259 | 1.5373 | 1.5516 | 1.5516 | +0.009 (+0.56%) | 186,783,663 |
| 10 Apr 2019 | CNY | 1.4773 | 1.5887 | 1.4516 | 1.543 | 1.543 | +0.051 (+3.45%) | 152,169,856 |
| 9 Apr 2019 | CNY | 1.4544 | 1.5087 | 1.4458 | 1.4916 | 1.4916 | +0.04 (+2.76%) | 100,980,115 |
| 8 Apr 2019 | CNY | 1.4801 | 1.4944 | 1.4373 | 1.4516 | 1.4516 | -0.017 (-1.16%) | 73,607,125 |
| 4 Apr 2019 | CNY | 1.463 | 1.4773 | 1.4516 | 1.4687 | 1.4687 | +0.006 (+0.39%) | 87,172,124 |
