| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2019 | CNY | 5.49 | 5.5 | 5.43 | 5.45 | 5.45 | -0.03 (-0.55%) | 10,616,067 |
| 17 Jun 2019 | CNY | 5.48 | 5.55 | 5.46 | 5.48 | 5.48 | +0.06 (+1.11%) | 14,437,820 |
| 14 Jun 2019 | CNY | 5.5 | 5.52 | 5.42 | 5.42 | 5.42 | -0.09 (-1.63%) | 11,776,422 |
| 13 Jun 2019 | CNY | 5.49 | 5.55 | 5.45 | 5.51 | 5.51 | 0.0 (0.0%) | 13,380,515 |
| 12 Jun 2019 | CNY | 5.53 | 5.56 | 5.48 | 5.51 | 5.51 | -0.664 (-10.75%) | 13,612,425 |
| 12 Jun 2019 |
|
|||||||
| 11 Jun 2019 | CNY | 6.01 | 6.2 | 6 | 6.18 | 6.1738 | +0.17 (+2.83%) | 22,729,214 |
| 10 Jun 2019 | CNY | 6 | 6.04 | 5.99 | 6.01 | 6.004 | +0.03 (+0.50%) | 8,549,126 |
| 6 Jun 2019 | CNY | 6 | 6.03 | 5.97 | 5.98 | 5.974 | -0.04 (-0.66%) | 9,412,050 |
| 5 Jun 2019 | CNY | 6.06 | 6.07 | 6 | 6.02 | 6.014 | +0.01 (+0.17%) | 8,195,098 |
| 4 Jun 2019 | CNY | 6.01 | 6.04 | 5.97 | 6.01 | 6.004 | 0.0 (0.0%) | 11,414,503 |
| 3 Jun 2019 | CNY | 6.07 | 6.11 | 5.99 | 6.01 | 6.004 | -0.06 (-0.99%) | 13,577,495 |
| 31 May 2019 | CNY | 6.08 | 6.13 | 6.04 | 6.07 | 6.0639 | 0.0 (0.0%) | 10,586,776 |
| 30 May 2019 | CNY | 6.1 | 6.12 | 6.04 | 6.07 | 6.0639 | -0.06 (-0.98%) | 11,020,432 |
| 29 May 2019 | CNY | 6.09 | 6.17 | 6.09 | 6.13 | 6.1239 | +0.01 (+0.16%) | 11,595,902 |
| 28 May 2019 | CNY | 6.13 | 6.18 | 6.09 | 6.12 | 6.1139 | -0.03 (-0.49%) | 13,126,556 |
| 27 May 2019 | CNY | 6.06 | 6.16 | 6 | 6.15 | 6.1439 | +0.07 (+1.15%) | 20,117,517 |
| 24 May 2019 | CNY | 6.01 | 6.17 | 6 | 6.08 | 6.0739 | +0.06 (+1.00%) | 18,861,667 |
| 23 May 2019 | CNY | 6.07 | 6.14 | 6 | 6.02 | 6.014 | -0.06 (-0.99%) | 16,231,624 |
| 22 May 2019 | CNY | 6.21 | 6.23 | 6.07 | 6.08 | 6.0739 | -0.09 (-1.46%) | 21,846,691 |
| 21 May 2019 | CNY | 6.11 | 6.25 | 6.1 | 6.17 | 6.1638 | 0.0 (0.0%) | 21,256,723 |
| 20 May 2019 | CNY | 6.04 | 6.24 | 6.04 | 6.17 | 6.1638 | -0.27 (-4.19%) | 30,399,896 |
| 17 May 2019 | CNY | 6.77 | 6.79 | 6.4 | 6.44 | 6.4336 | -0.35 (-5.15%) | 27,783,950 |
| 16 May 2019 | CNY | 6.79 | 6.81 | 6.75 | 6.79 | 6.7832 | 0.0 (0.0%) | 13,565,322 |
| 15 May 2019 | CNY | 6.77 | 6.81 | 6.72 | 6.79 | 6.7832 | +0.06 (+0.89%) | 14,546,679 |
| 14 May 2019 | CNY | 6.73 | 6.81 | 6.7 | 6.73 | 6.7233 | -0.08 (-1.17%) | 14,983,259 |
| 13 May 2019 | CNY | 6.81 | 6.88 | 6.75 | 6.81 | 6.8032 | -0.05 (-0.73%) | 14,525,146 |
| 10 May 2019 | CNY | 6.78 | 6.9 | 6.67 | 6.86 | 6.8531 | +0.14 (+2.08%) | 27,682,849 |
| 9 May 2019 | CNY | 6.66 | 6.81 | 6.66 | 6.72 | 6.7133 | 0.0 (0.0%) | 14,453,314 |
| 8 May 2019 | CNY | 6.74 | 6.82 | 6.68 | 6.72 | 6.7133 | -0.13 (-1.90%) | 19,054,621 |
| 7 May 2019 | CNY | 6.77 | 6.86 | 6.64 | 6.85 | 6.8432 | +0.1 (+1.48%) | 29,638,286 |
