| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 6.3781 | 6.459 | 6.2782 | 6.3543 | 6.3543 | -0.019 (-0.30%) | 2,464,382 |
| 6 Jun 2019 | CNY | 6.6017 | 6.654 | 6.3163 | 6.3734 | 6.3734 | -0.214 (-3.25%) | 3,862,834 |
| 5 Jun 2019 | CNY | 6.6397 | 6.7824 | 6.5589 | 6.5874 | 6.5874 | -0.024 (-0.36%) | 3,232,316 |
| 4 Jun 2019 | CNY | 6.7681 | 6.7681 | 6.5494 | 6.6112 | 6.6112 | -0.167 (-2.46%) | 5,325,643 |
| 3 Jun 2019 | CNY | 6.3972 | 6.9298 | 6.3972 | 6.7777 | 6.7777 | +0.385 (+6.03%) | 12,199,236 |
| 31 May 2019 | CNY | 6.4923 | 6.5351 | 6.3543 | 6.3924 | 6.3924 | -0.162 (-2.47%) | 4,557,576 |
| 30 May 2019 | CNY | 6.3591 | 6.5636 | 6.245 | 6.5541 | 6.5541 | +0.106 (+1.64%) | 4,595,934 |
| 30 May 2019 |
|
|||||||
| 29 May 2019 | CNY | 6.4481 | 6.5127 | 6.4141 | 6.4481 | 6.4481 | 0.0 (0.0%) | 3,746,036 |
| 28 May 2019 | CNY | 6.4651 | 6.4889 | 6.3564 | 6.4481 | 6.4481 | -0.037 (-0.58%) | 5,541,153 |
| 27 May 2019 | CNY | 6.5161 | 6.5161 | 6.2511 | 6.4855 | 6.4855 | +0.139 (+2.20%) | 7,292,871 |
| 24 May 2019 | CNY | 6.3734 | 6.4413 | 6.319 | 6.3462 | 6.3462 | -0.031 (-0.48%) | 1,892,255 |
| 23 May 2019 | CNY | 6.5195 | 6.5195 | 6.3258 | 6.3768 | 6.3768 | -0.136 (-2.09%) | 2,224,244 |
| 22 May 2019 | CNY | 6.5229 | 6.5908 | 6.4447 | 6.5127 | 6.5127 | +0.031 (+0.47%) | 2,726,881 |
| 21 May 2019 | CNY | 6.4141 | 6.5229 | 6.3462 | 6.4821 | 6.4821 | +0.061 (+0.95%) | 4,384,199 |
| 20 May 2019 | CNY | 6.4957 | 6.5602 | 6.2341 | 6.4209 | 6.4209 | -0.129 (-1.97%) | 4,367,894 |
| 17 May 2019 | CNY | 6.7946 | 6.8286 | 6.4549 | 6.55 | 6.55 | -0.231 (-3.41%) | 3,379,965 |
| 16 May 2019 | CNY | 6.8218 | 6.8898 | 6.7097 | 6.781 | 6.781 | -0.041 (-0.60%) | 3,973,963 |
| 15 May 2019 | CNY | 6.7573 | 6.8558 | 6.7267 | 6.8218 | 6.8218 | +0.116 (+1.72%) | 2,743,365 |
| 14 May 2019 | CNY | 6.6825 | 6.8116 | 6.6791 | 6.7063 | 6.7063 | -0.119 (-1.74%) | 2,771,776 |
| 13 May 2019 | CNY | 6.5908 | 6.9067 | 6.5908 | 6.8252 | 6.8252 | +0.122 (+1.82%) | 4,149,840 |
| 10 May 2019 | CNY | 6.5738 | 6.7199 | 6.4141 | 6.7029 | 6.7029 | +0.18 (+2.76%) | 3,967,378 |
| 9 May 2019 | CNY | 6.5568 | 6.6282 | 6.4651 | 6.5229 | 6.5229 | -0.041 (-0.62%) | 2,109,309 |
| 8 May 2019 | CNY | 6.4719 | 6.7267 | 6.4549 | 6.5636 | 6.5636 | -0.071 (-1.08%) | 4,029,804 |
| 7 May 2019 | CNY | 6.5296 | 6.7267 | 6.5025 | 6.635 | 6.635 | +0.214 (+3.33%) | 3,298,780 |
| 6 May 2019 | CNY | 6.8354 | 6.8898 | 6.3462 | 6.4209 | 6.4209 | -0.714 (-10.00%) | 4,392,408 |
| 26 Apr 2019 | CNY | 7.1344 | 7.2771 | 7.1072 | 7.1344 | 7.1344 | -0.051 (-0.71%) | 3,296,449 |
| 25 Apr 2019 | CNY | 7.5828 | 7.5828 | 7.1446 | 7.1853 | 7.1853 | -0.377 (-4.99%) | 6,131,016 |
| 24 Apr 2019 | CNY | 7.3756 | 7.5896 | 7.3756 | 7.5624 | 7.5624 | +0.102 (+1.37%) | 2,757,591 |
| 23 Apr 2019 | CNY | 7.5285 | 7.6304 | 7.4333 | 7.4605 | 7.4605 | -0.102 (-1.35%) | 4,108,007 |
| 22 Apr 2019 | CNY | 7.6915 | 7.7934 | 7.559 | 7.5624 | 7.5624 | -0.112 (-1.46%) | 5,169,080 |
