| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2019 | CNY | 8.1917 | 8.65 | 8.0917 | 8.4167 | 8.4167 | +0.192 (+2.33%) | 134,087,022 |
| 20 Jun 2019 | CNY | 7.6333 | 8.3333 | 7.5917 | 8.225 | 8.225 | +0.533 (+6.93%) | 166,646,673 |
| 19 Jun 2019 | CNY | 8 | 8.125 | 7.675 | 7.6917 | 7.6917 | +0.092 (+1.21%) | 89,427,722 |
| 18 Jun 2019 | CNY | 7.675 | 7.7167 | 7.5167 | 7.6 | 7.6 | -0.042 (-0.55%) | 44,785,165 |
| 17 Jun 2019 | CNY | 7.8167 | 7.8583 | 7.6 | 7.6417 | 7.6417 | -0.175 (-2.24%) | 54,071,026 |
| 14 Jun 2019 | CNY | 8.2333 | 8.3083 | 7.7333 | 7.8167 | 7.8167 | -0.492 (-5.92%) | 97,188,747 |
| 13 Jun 2019 | CNY | 8.0833 | 8.625 | 8.0833 | 8.3083 | 8.3083 | -0.583 (-6.56%) | 161,098,658 |
| 12 Jun 2019 | CNY | 8.875 | 9.1583 | 8.8333 | 8.8917 | 8.8917 | -0.158 (-1.75%) | 31,463,704 |
| 11 Jun 2019 | CNY | 8.425 | 9.1417 | 8.425 | 9.05 | 9.05 | +0.467 (+5.44%) | 43,276,056 |
| 10 Jun 2019 | CNY | 9 | 9 | 8.3417 | 8.5833 | 8.5833 | -0.542 (-5.94%) | 36,244,971 |
| 6 Jun 2019 | CNY | 9.275 | 9.4833 | 9.075 | 9.125 | 9.125 | -0.383 (-4.03%) | 26,899,992 |
| 5 Jun 2019 | CNY | 9.7083 | 9.8083 | 9.425 | 9.5083 | 9.5083 | -0.033 (-0.35%) | 24,900,676 |
| 4 Jun 2019 | CNY | 9.625 | 9.75 | 9.3833 | 9.5417 | 9.5417 | -0.208 (-2.14%) | 23,803,257 |
| 3 Jun 2019 | CNY | 9.7167 | 10.125 | 9.65 | 9.75 | 9.75 | +0.058 (+0.60%) | 30,385,669 |
| 31 May 2019 | CNY | 9.7667 | 9.9083 | 9.6667 | 9.6917 | 9.6917 | -0.075 (-0.77%) | 22,278,208 |
| 30 May 2019 | CNY | 9.6667 | 9.7667 | 9.5417 | 9.7667 | 9.7667 | -0.008 (-0.08%) | 23,033,901 |
| 29 May 2019 | CNY | 9.5 | 10.1417 | 9.4167 | 9.775 | 9.775 | +0.267 (+2.80%) | 36,292,916 |
| 28 May 2019 | CNY | 9.4917 | 9.7 | 9.4667 | 9.5083 | 9.5083 | -0.108 (-1.13%) | 21,789,216 |
| 27 May 2019 | CNY | 9.1833 | 9.7 | 9.0417 | 9.6167 | 9.6167 | +0.45 (+4.91%) | 35,541,818 |
| 24 May 2019 | CNY | 9.025 | 9.2417 | 9 | 9.1667 | 9.1667 | +0.05 (+0.55%) | 13,231,560 |
| 23 May 2019 | CNY | 9.1083 | 9.4083 | 8.9833 | 9.1167 | 9.1167 | 0.0 (0.0%) | 16,937,340 |
| 22 May 2019 | CNY | 9.3083 | 9.35 | 9 | 9.1167 | 9.1167 | -0.175 (-1.88%) | 15,350,660 |
| 21 May 2019 | CNY | 9.1667 | 9.4417 | 9.1583 | 9.2917 | 9.2917 | +0.025 (+0.27%) | 19,105,713 |
| 20 May 2019 | CNY | 8.7917 | 9.45 | 8.7917 | 9.2667 | 9.2667 | +0.008 (+0.09%) | 20,276,931 |
| 17 May 2019 | CNY | 9.7083 | 9.7417 | 9.1333 | 9.2583 | 9.2583 | -0.408 (-4.22%) | 21,048,936 |
| 16 May 2019 | CNY | 9.7417 | 9.75 | 9.5917 | 9.6667 | 9.6667 | -0.075 (-0.77%) | 14,610,960 |
| 15 May 2019 | CNY | 9.75 | 9.8167 | 9.6167 | 9.7417 | 9.7417 | +0.133 (+1.39%) | 20,543,197 |
| 14 May 2019 | CNY | 9.4083 | 9.8167 | 9.4083 | 9.6083 | 9.6083 | -0.025 (-0.26%) | 17,334,981 |
| 13 May 2019 | CNY | 9.75 | 9.8583 | 9.6083 | 9.6333 | 9.6333 | -0.267 (-2.69%) | 16,554,141 |
| 10 May 2019 | CNY | 9.6667 | 10.0667 | 9.325 | 9.9 | 9.9 | +0.433 (+4.58%) | 36,590,619 |
