| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2019 | CNY | 7.5714 | 7.5714 | 7.4286 | 7.5 | 7.5 | -0.071 (-0.94%) | 972,160 |
| 29 May 2019 | CNY | 7.5071 | 7.6071 | 7.5071 | 7.5714 | 7.5714 | +0.05 (+0.66%) | 802,760 |
| 28 May 2019 | CNY | 7.6 | 7.6429 | 7.5071 | 7.5214 | 7.5214 | -0.079 (-1.03%) | 1,137,445 |
| 27 May 2019 | CNY | 7.3714 | 7.6 | 7.3714 | 7.6 | 7.6 | +0.179 (+2.41%) | 1,316,924 |
| 24 May 2019 | CNY | 7.3714 | 7.5357 | 7.3643 | 7.4214 | 7.4214 | +0.021 (+0.29%) | 726,180 |
| 23 May 2019 | CNY | 7.6 | 7.6714 | 7.3714 | 7.4 | 7.4 | -0.25 (-3.27%) | 1,715,420 |
| 22 May 2019 | CNY | 7.7214 | 7.8214 | 7.6143 | 7.65 | 7.65 | -0.121 (-1.56%) | 1,295,326 |
| 21 May 2019 | CNY | 7.6214 | 7.8286 | 7.6214 | 7.7714 | 7.7714 | +0.086 (+1.12%) | 1,597,115 |
| 20 May 2019 | CNY | 7.6071 | 7.7286 | 7.4429 | 7.6857 | 7.6857 | -0.021 (-0.28%) | 1,645,005 |
| 17 May 2019 | CNY | 8.0714 | 8.0857 | 7.5857 | 7.7071 | 7.7071 | -0.379 (-4.68%) | 4,110,115 |
| 16 May 2019 | CNY | 8.3643 | 8.4 | 7.9857 | 8.0857 | 8.0857 | -0.286 (-3.41%) | 6,625,617 |
| 15 May 2019 | CNY | 7.6071 | 8.3714 | 7.6071 | 8.3714 | 8.3714 | +0.764 (+10.05%) | 6,140,100 |
| 14 May 2019 | CNY | 7.8571 | 7.8857 | 7.5429 | 7.6071 | 7.6071 | -0.379 (-4.74%) | 3,227,816 |
| 13 May 2019 | CNY | 7.5714 | 8.0143 | 7.4929 | 7.9857 | 7.9857 | +0.357 (+4.68%) | 3,871,085 |
| 10 May 2019 | CNY | 7.3714 | 7.6357 | 7.3643 | 7.6286 | 7.6286 | +0.257 (+3.49%) | 2,738,594 |
| 9 May 2019 | CNY | 7.3071 | 7.3929 | 7.2 | 7.3714 | 7.3714 | +0.057 (+0.78%) | 1,184,190 |
| 8 May 2019 | CNY | 7.2 | 7.4286 | 7.1571 | 7.3143 | 7.3143 | 0.0 (0.0%) | 1,112,440 |
| 7 May 2019 | CNY | 7.2786 | 7.4071 | 7.2429 | 7.3143 | 7.3143 | +0.05 (+0.69%) | 1,370,955 |
| 6 May 2019 | CNY | 7.4 | 7.7571 | 7.1357 | 7.2643 | 7.2643 | -0.821 (-10.16%) | 2,325,260 |
| 26 Apr 2019 | CNY | 8.3357 | 8.3571 | 8.0357 | 8.0857 | 8.0857 | -0.236 (-2.83%) | 2,923,671 |
| 25 Apr 2019 | CNY | 8.7571 | 8.7571 | 8.2857 | 8.3214 | 8.3214 | -0.436 (-4.98%) | 3,254,911 |
| 24 Apr 2019 | CNY | 8.7214 | 8.8071 | 8.6429 | 8.7571 | 8.7571 | +0.036 (+0.41%) | 2,054,698 |
| 23 Apr 2019 | CNY | 8.7714 | 8.8071 | 8.7 | 8.7214 | 8.7214 | -0.021 (-0.25%) | 2,305,940 |
| 22 Apr 2019 | CNY | 8.8929 | 8.95 | 8.7143 | 8.7429 | 8.7429 | -0.15 (-1.69%) | 2,949,303 |
| 19 Apr 2019 | CNY | 8.9286 | 8.9286 | 8.7571 | 8.8929 | 8.8929 | -0.014 (-0.16%) | 2,659,035 |
| 18 Apr 2019 | CNY | 8.8429 | 8.9714 | 8.8 | 8.9071 | 8.9071 | +0.086 (+0.97%) | 4,044,469 |
| 17 Apr 2019 | CNY | 8.7571 | 8.8286 | 8.7571 | 8.8214 | 8.8214 | +0.021 (+0.24%) | 2,980,740 |
| 16 Apr 2019 | CNY | 8.6643 | 8.8 | 8.5357 | 8.8 | 8.8 | +0.107 (+1.23%) | 3,127,740 |
| 15 Apr 2019 | CNY | 8.7143 | 8.8214 | 8.6857 | 8.6929 | 8.6929 | -0.007 (-0.08%) | 2,475,340 |
| 12 Apr 2019 | CNY | 8.6857 | 8.7143 | 8.5143 | 8.7 | 8.7 | +0.029 (+0.33%) | 3,165,841 |
