| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2019 | CNY | 6.27 | 6.32 | 6.15 | 6.32 | 6.32 | +0.05 (+0.80%) | 1,305,116 |
| 24 Jun 2019 | CNY | 6.41 | 6.42 | 6.26 | 6.27 | 6.27 | -0.06 (-0.95%) | 784,140 |
| 21 Jun 2019 | CNY | 6.31 | 6.36 | 6.27 | 6.33 | 6.33 | +0.03 (+0.48%) | 1,364,440 |
| 20 Jun 2019 | CNY | 6.2 | 6.36 | 6.13 | 6.3 | 6.3 | +0.12 (+1.94%) | 1,518,963 |
| 19 Jun 2019 | CNY | 6.19 | 6.21 | 6.14 | 6.18 | 6.18 | +0.07 (+1.15%) | 881,876 |
| 18 Jun 2019 | CNY | 6.11 | 6.2 | 6.1 | 6.11 | 6.11 | -0.01 (-0.16%) | 617,265 |
| 17 Jun 2019 | CNY | 6.21 | 6.21 | 6.1 | 6.12 | 6.12 | -0.04 (-0.65%) | 587,216 |
| 14 Jun 2019 | CNY | 6.34 | 6.34 | 6.15 | 6.16 | 6.16 | -0.11 (-1.75%) | 930,000 |
| 13 Jun 2019 | CNY | 6.3 | 6.3 | 6.17 | 6.27 | 6.27 | -0.06 (-0.95%) | 647,713 |
| 12 Jun 2019 | CNY | 6.34 | 6.34 | 6.23 | 6.33 | 6.33 | -0.01 (-0.16%) | 939,181 |
| 11 Jun 2019 | CNY | 6.15 | 6.37 | 6.15 | 6.34 | 6.34 | +0.19 (+3.09%) | 1,679,721 |
| 10 Jun 2019 | CNY | 6.13 | 6.17 | 6.08 | 6.15 | 6.15 | +0.02 (+0.33%) | 720,156 |
| 6 Jun 2019 | CNY | 6.16 | 6.25 | 6.03 | 6.13 | 6.13 | -0.07 (-1.13%) | 964,783 |
| 5 Jun 2019 | CNY | 6.16 | 6.23 | 6.11 | 6.2 | 6.2 | +0.04 (+0.65%) | 676,556 |
| 4 Jun 2019 | CNY | 6.12 | 6.2 | 6.06 | 6.16 | 6.16 | -0.12 (-1.91%) | 1,271,212 |
| 3 Jun 2019 | CNY | 6.31 | 6.4 | 6.06 | 6.28 | 6.28 | -0.03 (-0.48%) | 1,791,840 |
| 31 May 2019 | CNY | 6.09 | 6.35 | 6.07 | 6.31 | 6.31 | +0.2 (+3.27%) | 1,963,920 |
| 30 May 2019 | CNY | 6.22 | 6.26 | 6.09 | 6.11 | 6.11 | -0.12 (-1.93%) | 1,675,600 |
| 29 May 2019 | CNY | 6.31 | 6.31 | 6.22 | 6.23 | 6.23 | -0.09 (-1.42%) | 1,065,120 |
| 28 May 2019 | CNY | 6.15 | 6.32 | 6.15 | 6.32 | 6.32 | +0.12 (+1.94%) | 1,226,940 |
| 27 May 2019 | CNY | 6.17 | 6.24 | 6.01 | 6.2 | 6.2 | +0.04 (+0.65%) | 1,477,760 |
| 24 May 2019 | CNY | 6.05 | 6.24 | 6.05 | 6.16 | 6.16 | +0.04 (+0.65%) | 1,439,100 |
| 23 May 2019 | CNY | 6.25 | 6.31 | 6.1 | 6.12 | 6.12 | -0.12 (-1.92%) | 978,920 |
| 22 May 2019 | CNY | 6.26 | 6.32 | 6.17 | 6.24 | 6.24 | -0.05 (-0.79%) | 884,720 |
| 21 May 2019 | CNY | 6.14 | 6.35 | 6.14 | 6.29 | 6.29 | 0.0 (0.0%) | 1,112,680 |
| 20 May 2019 | CNY | 6.23 | 6.29 | 6.01 | 6.29 | 6.29 | +0.04 (+0.64%) | 2,120,030 |
| 17 May 2019 | CNY | 6.35 | 6.36 | 6.11 | 6.25 | 6.25 | -0.07 (-1.11%) | 3,796,720 |
| 16 May 2019 | CNY | 6.06 | 6.4 | 6.06 | 6.32 | 6.32 | +0.2 (+3.27%) | 2,654,660 |
| 15 May 2019 | CNY | 5.99 | 6.2 | 5.98 | 6.12 | 6.12 | +0.13 (+2.17%) | 2,410,560 |
| 14 May 2019 | CNY | 5.9 | 6.06 | 5.88 | 5.99 | 5.99 | +0.02 (+0.34%) | 1,943,095 |
