| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2019 | CNY | 6.98 | 7.3 | 6.95 | 6.96 | 6.96 | +0.14 (+2.05%) | 49,020,427 |
| 14 Jun 2019 | CNY | 7.06 | 7.18 | 6.77 | 6.82 | 6.82 | -0.21 (-2.99%) | 40,458,966 |
| 13 Jun 2019 | CNY | 6.84 | 7.18 | 6.84 | 7.03 | 7.03 | +0.13 (+1.88%) | 53,814,843 |
| 12 Jun 2019 | CNY | 6.82 | 7.1 | 6.73 | 6.9 | 6.9 | +0.1 (+1.47%) | 65,613,472 |
| 11 Jun 2019 | CNY | 6.21 | 6.8 | 6.18 | 6.8 | 6.8 | +0.62 (+10.03%) | 52,905,656 |
| 10 Jun 2019 | CNY | 6.11 | 6.27 | 6.11 | 6.18 | 6.18 | +0.01 (+0.16%) | 18,794,185 |
| 6 Jun 2019 | CNY | 6.48 | 6.49 | 6.13 | 6.17 | 6.17 | -0.62 (-9.13%) | 40,707,339 |
| 5 Jun 2019 | CNY | 6.92 | 6.94 | 6.76 | 6.79 | 6.79 | -0.01 (-0.15%) | 24,056,200 |
| 4 Jun 2019 | CNY | 6.94 | 7 | 6.78 | 6.8 | 6.8 | -0.25 (-3.55%) | 26,941,332 |
| 3 Jun 2019 | CNY | 6.93 | 7.14 | 6.87 | 7.05 | 7.05 | -0.04 (-0.56%) | 40,737,831 |
| 31 May 2019 | CNY | 6.88 | 7.25 | 6.8 | 7.09 | 7.09 | +0.06 (+0.85%) | 52,333,013 |
| 30 May 2019 | CNY | 6.89 | 7.04 | 6.84 | 7.03 | 7.03 | -0.01 (-0.14%) | 29,178,840 |
| 29 May 2019 | CNY | 6.8 | 7.25 | 6.76 | 7.04 | 7.04 | +0.16 (+2.33%) | 47,886,648 |
| 28 May 2019 | CNY | 6.9 | 7.08 | 6.82 | 6.88 | 6.88 | -0.18 (-2.55%) | 52,412,689 |
| 27 May 2019 | CNY | 6.55 | 7.29 | 6.52 | 7.06 | 7.06 | +0.29 (+4.28%) | 84,949,651 |
| 24 May 2019 | CNY | 6.15 | 6.77 | 6.12 | 6.77 | 6.77 | +0.62 (+10.08%) | 78,258,828 |
| 23 May 2019 | CNY | 6.2 | 6.32 | 6.11 | 6.15 | 6.15 | -0.09 (-1.44%) | 18,384,870 |
| 22 May 2019 | CNY | 6.37 | 6.39 | 6.2 | 6.24 | 6.24 | -0.1 (-1.58%) | 15,528,120 |
| 21 May 2019 | CNY | 6.25 | 6.4 | 6.24 | 6.34 | 6.34 | +0.04 (+0.63%) | 21,941,301 |
| 20 May 2019 | CNY | 6.33 | 6.47 | 6.11 | 6.3 | 6.3 | -0.3 (-4.55%) | 27,983,571 |
| 17 May 2019 | CNY | 7.07 | 7.07 | 6.51 | 6.6 | 6.6 | -0.46 (-6.52%) | 30,492,955 |
| 16 May 2019 | CNY | 7.06 | 7.08 | 7.02 | 7.06 | 7.06 | -0.02 (-0.28%) | 17,708,814 |
| 15 May 2019 | CNY | 7.04 | 7.14 | 7.02 | 7.08 | 7.08 | +0.06 (+0.85%) | 21,957,835 |
| 14 May 2019 | CNY | 6.91 | 7.17 | 6.88 | 7.02 | 7.02 | +0.01 (+0.14%) | 24,028,870 |
| 13 May 2019 | CNY | 7.11 | 7.14 | 7 | 7.01 | 7.01 | -0.21 (-2.91%) | 22,373,238 |
| 10 May 2019 | CNY | 7.05 | 7.25 | 6.89 | 7.22 | 7.22 | +0.24 (+3.44%) | 37,504,682 |
| 9 May 2019 | CNY | 6.98 | 7.13 | 6.9 | 6.98 | 6.98 | -0.07 (-0.99%) | 20,156,930 |
| 8 May 2019 | CNY | 7.08 | 7.19 | 7 | 7.05 | 7.05 | -0.22 (-3.03%) | 25,649,897 |
| 7 May 2019 | CNY | 7.23 | 7.38 | 7.03 | 7.27 | 7.27 | -0.03 (-0.41%) | 39,822,222 |
| 6 May 2019 | CNY | 6.9 | 7.67 | 6.7 | 7.3 | 7.3 | -0.81 (-9.99%) | 49,770,609 |
