| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 6.95 | 7.03 | 6.89 | 6.9 | 6.9 | 0.0 (0.0%) | 2,299,083 |
| 30 May 2019 | CNY | 6.71 | 6.92 | 6.67 | 6.9 | 6.9 | +0.1 (+1.47%) | 2,391,015 |
| 29 May 2019 | CNY | 6.75 | 6.82 | 6.71 | 6.8 | 6.8 | +0.02 (+0.29%) | 1,533,736 |
| 28 May 2019 | CNY | 6.85 | 7.02 | 6.71 | 6.78 | 6.78 | -0.03 (-0.44%) | 4,758,603 |
| 27 May 2019 | CNY | 6.39 | 6.93 | 6.35 | 6.81 | 6.81 | +0.42 (+6.57%) | 3,371,949 |
| 24 May 2019 | CNY | 6.44 | 6.48 | 6.37 | 6.39 | 6.39 | -0.14 (-2.14%) | 1,372,900 |
| 23 May 2019 | CNY | 6.53 | 6.71 | 6.47 | 6.53 | 6.53 | +0.02 (+0.31%) | 2,418,912 |
| 22 May 2019 | CNY | 6.61 | 7 | 6.51 | 6.51 | 6.51 | -0.17 (-2.54%) | 4,027,953 |
| 21 May 2019 | CNY | 6.46 | 6.69 | 6.45 | 6.68 | 6.68 | +0.2 (+3.09%) | 1,733,216 |
| 20 May 2019 | CNY | 6.38 | 6.5 | 6.3 | 6.48 | 6.48 | +0.1 (+1.57%) | 1,256,860 |
| 17 May 2019 | CNY | 6.63 | 6.63 | 6.36 | 6.38 | 6.38 | -0.27 (-4.06%) | 1,722,560 |
| 16 May 2019 | CNY | 6.66 | 6.66 | 6.56 | 6.65 | 6.65 | 0.0 (0.0%) | 1,647,540 |
| 15 May 2019 | CNY | 6.56 | 6.65 | 6.52 | 6.65 | 6.65 | +0.09 (+1.37%) | 1,699,560 |
| 14 May 2019 | CNY | 6.5 | 6.58 | 6.48 | 6.56 | 6.56 | -0.04 (-0.61%) | 1,974,600 |
| 13 May 2019 | CNY | 6.44 | 6.66 | 6.39 | 6.6 | 6.6 | +0.22 (+3.45%) | 3,448,220 |
| 10 May 2019 | CNY | 6.26 | 6.49 | 6.26 | 6.38 | 6.38 | +0.13 (+2.08%) | 2,824,480 |
| 9 May 2019 | CNY | 6.31 | 6.31 | 6.2 | 6.25 | 6.25 | -0.08 (-1.26%) | 1,940,651 |
| 8 May 2019 | CNY | 6.4 | 6.56 | 6.31 | 6.33 | 6.33 | -0.18 (-2.76%) | 3,291,260 |
| 7 May 2019 | CNY | 6.4 | 6.53 | 6.32 | 6.51 | 6.51 | +0.22 (+3.50%) | 2,489,574 |
| 6 May 2019 | CNY | 6.7 | 6.7 | 6.28 | 6.29 | 6.29 | -0.31 (-4.70%) | 3,830,480 |
| 26 Apr 2019 | CNY | 6.61 | 6.75 | 6.55 | 6.6 | 6.6 | -0.01 (-0.15%) | 3,104,865 |
| 25 Apr 2019 | CNY | 7.04 | 7.04 | 6.61 | 6.61 | 6.61 | -0.42 (-5.97%) | 4,134,700 |
| 24 Apr 2019 | CNY | 6.99 | 7.05 | 6.96 | 7.03 | 7.03 | +0.03 (+0.43%) | 1,800,920 |
| 23 Apr 2019 | CNY | 7.07 | 7.18 | 6.96 | 7 | 7 | -0.08 (-1.13%) | 3,773,531 |
| 22 Apr 2019 | CNY | 7.22 | 7.26 | 7.03 | 7.08 | 7.08 | -0.14 (-1.94%) | 3,805,520 |
| 19 Apr 2019 | CNY | 7.19 | 7.27 | 7.06 | 7.22 | 7.22 | +0.06 (+0.84%) | 4,241,225 |
| 18 Apr 2019 | CNY | 7.37 | 7.39 | 7.12 | 7.16 | 7.16 | -0.21 (-2.85%) | 6,652,611 |
| 17 Apr 2019 | CNY | 7.27 | 7.47 | 7.27 | 7.37 | 7.37 | +0.04 (+0.55%) | 7,133,931 |
| 16 Apr 2019 | CNY | 7.4 | 7.44 | 7.2 | 7.33 | 7.33 | -0.14 (-1.87%) | 7,698,091 |
| 15 Apr 2019 | CNY | 7.23 | 7.9 | 7.1 | 7.47 | 7.47 | -0.12 (-1.58%) | 17,062,016 |
