| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2019 | CNY | 3.8235 | 3.8796 | 3.7815 | 3.8025 | 3.8025 | -0.063 (-1.63%) | 1,265,433 |
| 22 May 2019 | CNY | 3.8656 | 3.9356 | 3.8025 | 3.8656 | 3.8656 | 0.0 (0.0%) | 1,860,522 |
| 21 May 2019 | CNY | 3.7955 | 3.8796 | 3.7745 | 3.8656 | 3.8656 | +0.07 (+1.85%) | 2,235,275 |
| 20 May 2019 | CNY | 3.8866 | 3.9566 | 3.7535 | 3.7955 | 3.7955 | -0.119 (-3.04%) | 3,434,625 |
| 17 May 2019 | CNY | 4.0896 | 4.0896 | 3.7185 | 3.9146 | 3.9146 | -0.063 (-1.58%) | 3,412,385 |
| 16 May 2019 | CNY | 3.9006 | 3.9846 | 3.9006 | 3.9776 | 3.9776 | +0.063 (+1.61%) | 2,375,335 |
| 15 May 2019 | CNY | 3.8445 | 3.9426 | 3.8375 | 3.9146 | 3.9146 | +0.07 (+1.82%) | 2,620,234 |
| 14 May 2019 | CNY | 3.8095 | 3.9216 | 3.7815 | 3.8445 | 3.8445 | -0.028 (-0.73%) | 2,136,469 |
| 13 May 2019 | CNY | 3.8656 | 3.8796 | 3.8165 | 3.8726 | 3.8726 | +0.007 (+0.18%) | 1,780,430 |
| 10 May 2019 | CNY | 3.7815 | 3.9006 | 3.7115 | 3.8656 | 3.8656 | +0.084 (+2.22%) | 2,856,496 |
| 9 May 2019 | CNY | 3.8165 | 3.8445 | 3.7465 | 3.7815 | 3.7815 | -0.042 (-1.10%) | 2,008,644 |
| 8 May 2019 | CNY | 3.7255 | 3.9776 | 3.6625 | 3.8235 | 3.8235 | +0.056 (+1.49%) | 2,750,893 |
| 7 May 2019 | CNY | 3.6765 | 3.7955 | 3.5854 | 3.7675 | 3.7675 | +0.112 (+3.06%) | 2,482,149 |
| 6 May 2019 | CNY | 3.9566 | 3.9566 | 3.6135 | 3.6555 | 3.6555 | -0.378 (-9.37%) | 3,555,931 |
| 26 Apr 2019 | CNY | 4.1177 | 4.1527 | 4.0196 | 4.0336 | 4.0336 | -0.105 (-2.54%) | 3,390,357 |
| 25 Apr 2019 | CNY | 4.3908 | 4.4118 | 4.1177 | 4.1387 | 4.1387 | -0.252 (-5.74%) | 4,903,752 |
| 24 Apr 2019 | CNY | 4.3978 | 4.4118 | 4.3137 | 4.3908 | 4.3908 | +0.007 (+0.16%) | 2,471,249 |
| 23 Apr 2019 | CNY | 4.4118 | 4.4678 | 4.3698 | 4.3838 | 4.3838 | -0.07 (-1.57%) | 2,896,111 |
| 22 Apr 2019 | CNY | 4.4818 | 4.5378 | 4.4118 | 4.4538 | 4.4538 | -0.028 (-0.62%) | 3,934,721 |
| 19 Apr 2019 | CNY | 4.4958 | 4.5308 | 4.3908 | 4.4818 | 4.4818 | -0.063 (-1.39%) | 5,728,496 |
| 18 Apr 2019 | CNY | 4.6639 | 4.8179 | 4.5238 | 4.5448 | 4.5448 | +0.007 (+0.15%) | 8,317,194 |
| 17 Apr 2019 | CNY | 4.4258 | 4.5938 | 4.3557 | 4.5378 | 4.5378 | +0.133 (+3.02%) | 5,417,450 |
| 16 Apr 2019 | CNY | 4.3557 | 4.4048 | 4.2647 | 4.4048 | 4.4048 | +0.077 (+1.78%) | 2,665,383 |
| 15 Apr 2019 | CNY | 4.4678 | 4.5028 | 4.3067 | 4.3277 | 4.3277 | -0.126 (-2.83%) | 3,289,540 |
| 12 Apr 2019 | CNY | 4.4678 | 4.5028 | 4.3838 | 4.4538 | 4.4538 | -0.056 (-1.24%) | 4,217,646 |
| 11 Apr 2019 | CNY | 4.4608 | 4.6569 | 4.4328 | 4.5098 | 4.5098 | +0.042 (+0.94%) | 9,118,319 |
| 10 Apr 2019 | CNY | 4.3838 | 4.5168 | 4.3207 | 4.4678 | 4.4678 | +0.112 (+2.57%) | 6,786,105 |
| 9 Apr 2019 | CNY | 4.3557 | 4.3838 | 4.3067 | 4.3557 | 4.3557 | +0.007 (+0.16%) | 3,249,699 |
| 8 Apr 2019 | CNY | 4.4118 | 4.4328 | 4.2577 | 4.3487 | 4.3487 | -0.042 (-0.96%) | 4,157,843 |
| 4 Apr 2019 | CNY | 4.4118 | 4.4888 | 4.3557 | 4.3908 | 4.3908 | 0.0 (0.0%) | 4,212,531 |
