| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 5.43 | 5.45 | 5.37 | 5.42 | 5.42 | -0.02 (-0.37%) | 28,639,113 |
| 6 Jun 2019 | CNY | 5.41 | 5.52 | 5.37 | 5.44 | 5.44 | +0.02 (+0.37%) | 41,917,674 |
| 5 Jun 2019 | CNY | 5.41 | 5.44 | 5.37 | 5.42 | 5.42 | +0.02 (+0.37%) | 33,543,499 |
| 4 Jun 2019 | CNY | 5.47 | 5.47 | 5.36 | 5.4 | 5.4 | -0.08 (-1.46%) | 39,478,614 |
| 3 Jun 2019 | CNY | 5.53 | 5.54 | 5.44 | 5.48 | 5.48 | -0.04 (-0.72%) | 40,634,526 |
| 31 May 2019 | CNY | 5.54 | 5.56 | 5.5 | 5.52 | 5.52 | -0.02 (-0.36%) | 35,420,176 |
| 30 May 2019 | CNY | 5.61 | 5.61 | 5.52 | 5.54 | 5.54 | -0.08 (-1.42%) | 47,763,038 |
| 29 May 2019 | CNY | 5.65 | 5.66 | 5.61 | 5.62 | 5.62 | -0.08 (-1.40%) | 29,370,192 |
| 28 May 2019 | CNY | 5.7 | 5.7 | 5.62 | 5.7 | 5.7 | -0.01 (-0.18%) | 47,853,316 |
| 27 May 2019 | CNY | 5.63 | 5.72 | 5.61 | 5.71 | 5.71 | +0.09 (+1.60%) | 17,162,383 |
| 24 May 2019 | CNY | 5.65 | 5.69 | 5.61 | 5.62 | 5.62 | -0.03 (-0.53%) | 12,304,300 |
| 23 May 2019 | CNY | 5.64 | 5.72 | 5.62 | 5.65 | 5.65 | -0.03 (-0.53%) | 16,428,861 |
| 22 May 2019 | CNY | 5.62 | 5.73 | 5.59 | 5.68 | 5.68 | +0.05 (+0.89%) | 29,903,677 |
| 21 May 2019 | CNY | 5.52 | 5.63 | 5.52 | 5.63 | 5.63 | +0.1 (+1.81%) | 21,596,859 |
| 20 May 2019 | CNY | 5.54 | 5.58 | 5.5 | 5.53 | 5.53 | -0.02 (-0.36%) | 18,806,354 |
| 17 May 2019 | CNY | 5.71 | 5.72 | 5.54 | 5.55 | 5.55 | -0.16 (-2.80%) | 27,041,141 |
| 16 May 2019 | CNY | 5.65 | 5.74 | 5.65 | 5.71 | 5.71 | +0.04 (+0.71%) | 24,174,369 |
| 15 May 2019 | CNY | 5.64 | 5.68 | 5.62 | 5.67 | 5.67 | +0.05 (+0.89%) | 22,915,332 |
| 14 May 2019 | CNY | 5.59 | 5.69 | 5.59 | 5.62 | 5.62 | +0.01 (+0.18%) | 22,562,381 |
| 13 May 2019 | CNY | 5.64 | 5.65 | 5.6 | 5.61 | 5.61 | -0.08 (-1.41%) | 18,481,152 |
| 10 May 2019 | CNY | 5.62 | 5.7 | 5.54 | 5.69 | 5.69 | +0.1 (+1.79%) | 35,423,123 |
| 9 May 2019 | CNY | 5.58 | 5.64 | 5.56 | 5.59 | 5.59 | -0.03 (-0.53%) | 16,926,305 |
| 8 May 2019 | CNY | 5.63 | 5.71 | 5.59 | 5.62 | 5.62 | -0.08 (-1.40%) | 23,304,816 |
| 7 May 2019 | CNY | 5.66 | 5.7 | 5.59 | 5.7 | 5.7 | +0.06 (+1.06%) | 31,911,043 |
| 6 May 2019 | CNY | 5.85 | 5.85 | 5.52 | 5.64 | 5.64 | -0.24 (-4.08%) | 55,627,052 |
| 26 Apr 2019 | CNY | 6.02 | 6.04 | 5.88 | 5.88 | 5.88 | -0.13 (-2.16%) | 37,579,599 |
| 25 Apr 2019 | CNY | 6.11 | 6.12 | 6 | 6.01 | 6.01 | -0.11 (-1.80%) | 29,093,744 |
| 24 Apr 2019 | CNY | 6.13 | 6.15 | 6.08 | 6.12 | 6.12 | +0.01 (+0.16%) | 26,898,672 |
| 23 Apr 2019 | CNY | 6.21 | 6.24 | 6.11 | 6.11 | 6.11 | -0.1 (-1.61%) | 32,373,190 |
| 22 Apr 2019 | CNY | 6.32 | 6.33 | 6.2 | 6.21 | 6.21 | -0.1 (-1.58%) | 31,412,881 |
