| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 6.47 | 6.68 | 6.37 | 6.54 | 6.54 | +0.13 (+2.03%) | 25,608,172 |
| 30 May 2019 | CNY | 6.47 | 6.58 | 6.28 | 6.41 | 6.41 | -0.09 (-1.38%) | 20,023,405 |
| 29 May 2019 | CNY | 6.44 | 6.68 | 6.44 | 6.5 | 6.5 | -0.04 (-0.61%) | 23,005,951 |
| 28 May 2019 | CNY | 6.43 | 6.75 | 6.43 | 6.54 | 6.54 | +0.07 (+1.08%) | 38,207,081 |
| 27 May 2019 | CNY | 6.2 | 6.47 | 6.15 | 6.47 | 6.47 | +0.26 (+4.19%) | 22,920,061 |
| 24 May 2019 | CNY | 6.11 | 6.46 | 6.07 | 6.21 | 6.21 | +0.07 (+1.14%) | 21,046,266 |
| 23 May 2019 | CNY | 6.43 | 6.43 | 6.13 | 6.14 | 6.14 | -0.32 (-4.95%) | 22,130,582 |
| 22 May 2019 | CNY | 6.67 | 6.7 | 6.42 | 6.46 | 6.46 | -0.2 (-3.00%) | 24,543,768 |
| 21 May 2019 | CNY | 6.42 | 6.69 | 6.34 | 6.66 | 6.66 | +0.14 (+2.15%) | 33,870,021 |
| 20 May 2019 | CNY | 6.32 | 6.53 | 6.03 | 6.52 | 6.52 | +0.17 (+2.68%) | 31,942,504 |
| 17 May 2019 | CNY | 6.96 | 6.96 | 6.31 | 6.35 | 6.35 | +0.14 (+2.25%) | 56,899,237 |
| 15 May 2019 | CNY | 5.97 | 6.35 | 5.92 | 6.21 | 6.21 | +0.31 (+5.25%) | 35,843,800 |
| 14 May 2019 | CNY | 5.9 | 6.07 | 5.88 | 5.9 | 5.9 | -0.16 (-2.64%) | 19,503,169 |
| 13 May 2019 | CNY | 6.02 | 6.16 | 5.94 | 6.06 | 6.06 | -0.05 (-0.82%) | 23,667,600 |
| 10 May 2019 | CNY | 5.89 | 6.16 | 5.6 | 6.11 | 6.11 | +0.33 (+5.71%) | 36,209,354 |
| 9 May 2019 | CNY | 5.77 | 5.96 | 5.75 | 5.78 | 5.78 | -0.15 (-2.53%) | 20,885,895 |
| 8 May 2019 | CNY | 5.61 | 6.15 | 5.56 | 5.93 | 5.93 | +0.11 (+1.89%) | 34,074,717 |
| 7 May 2019 | CNY | 5.8 | 5.87 | 5.59 | 5.82 | 5.82 | +0.09 (+1.57%) | 26,579,754 |
| 6 May 2019 | CNY | 6.01 | 6.1 | 5.73 | 5.73 | 5.73 | -1.18 (-17.08%) | 36,524,183 |
| 26 Apr 2019 | CNY | 6.63 | 7.22 | 6.59 | 6.91 | 6.91 | +0.35 (+5.34%) | 62,706,940 |
| 25 Apr 2019 | CNY | 6.92 | 6.97 | 6.55 | 6.56 | 6.56 | -0.41 (-5.88%) | 44,734,838 |
| 24 Apr 2019 | CNY | 6.87 | 7.14 | 6.77 | 6.97 | 6.97 | +0.05 (+0.72%) | 45,100,149 |
| 23 Apr 2019 | CNY | 7.18 | 7.31 | 6.83 | 6.92 | 6.92 | -0.33 (-4.55%) | 60,428,531 |
| 22 Apr 2019 | CNY | 7.49 | 7.63 | 7.1 | 7.25 | 7.25 | -0.45 (-5.84%) | 77,814,820 |
| 19 Apr 2019 | CNY | 8 | 8.05 | 7.68 | 7.7 | 7.7 | -0.83 (-9.73%) | 153,805,115 |
| 18 Apr 2019 | CNY | 7.81 | 8.53 | 7.64 | 8.53 | 8.53 | +0.78 (+10.06%) | 188,283,975 |
| 17 Apr 2019 | CNY | 8.1 | 8.21 | 7.53 | 7.75 | 7.75 | +0.97 (+14.31%) | 149,800,906 |
| 15 Apr 2019 | CNY | 6.25 | 6.78 | 6.06 | 6.78 | 6.78 | +0.62 (+10.06%) | 97,428,478 |
| 12 Apr 2019 | CNY | 5.8 | 6.25 | 5.77 | 6.16 | 6.16 | +0.36 (+6.21%) | 34,201,510 |
| 11 Apr 2019 | CNY | 5.97 | 6.01 | 5.8 | 5.8 | 5.8 | -0.17 (-2.85%) | 11,403,200 |
