| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 8.1857 | 8.4286 | 8.1786 | 8.3643 | 8.3643 | +0.164 (+2.00%) | 1,037,806 |
| 6 Jun 2019 | CNY | 8.4286 | 8.4357 | 8.1929 | 8.2 | 8.2 | -0.193 (-2.30%) | 946,321 |
| 5 Jun 2019 | CNY | 8.5 | 8.5357 | 8.3571 | 8.3929 | 8.3929 | +0.007 (+0.09%) | 1,297,240 |
| 4 Jun 2019 | CNY | 8.5429 | 8.6071 | 8.2286 | 8.3857 | 8.3857 | -0.157 (-1.84%) | 1,695,041 |
| 3 Jun 2019 | CNY | 8.6143 | 8.7357 | 8.5286 | 8.5429 | 8.5429 | -0.093 (-1.07%) | 1,651,076 |
| 31 May 2019 | CNY | 8.6571 | 8.7857 | 8.5857 | 8.6357 | 8.6357 | +0.029 (+0.33%) | 1,540,968 |
| 30 May 2019 | CNY | 8.7786 | 8.7786 | 8.4857 | 8.6071 | 8.6071 | -0.293 (-3.29%) | 1,895,628 |
| 29 May 2019 | CNY | 8.6357 | 8.9286 | 8.6357 | 8.9 | 8.9 | +0.164 (+1.88%) | 1,729,112 |
| 28 May 2019 | CNY | 8.75 | 8.8143 | 8.7 | 8.7357 | 8.7357 | 0.0 (0.0%) | 1,066,436 |
| 27 May 2019 | CNY | 8.5071 | 8.7571 | 8.5 | 8.7357 | 8.7357 | +0.193 (+2.26%) | 1,300,790 |
| 24 May 2019 | CNY | 8.6571 | 8.6571 | 8.4286 | 8.5429 | 8.5429 | -0.1 (-1.16%) | 1,208,146 |
| 23 May 2019 | CNY | 8.6643 | 8.7643 | 8.55 | 8.6429 | 8.6429 | -0.007 (-0.08%) | 1,588,608 |
| 22 May 2019 | CNY | 8.8429 | 8.8429 | 8.5857 | 8.65 | 8.65 | -0.157 (-1.78%) | 1,442,756 |
| 21 May 2019 | CNY | 8.6286 | 8.8357 | 8.6214 | 8.8071 | 8.8071 | +0.178 (+2.07%) | 1,711,276 |
| 20 May 2019 | CNY | 8.5 | 8.6429 | 8.4286 | 8.6286 | 8.6286 | +0.071 (+0.84%) | 1,581,916 |
| 17 May 2019 | CNY | 8.9214 | 8.9214 | 8.5071 | 8.5571 | 8.5571 | -0.307 (-3.47%) | 2,015,860 |
| 16 May 2019 | CNY | 8.85 | 8.9786 | 8.8 | 8.8643 | 8.8643 | +0.014 (+0.16%) | 1,722,224 |
| 15 May 2019 | CNY | 8.6357 | 8.8714 | 8.5929 | 8.85 | 8.85 | +0.257 (+2.99%) | 2,025,744 |
| 14 May 2019 | CNY | 8.5571 | 8.8571 | 8.5143 | 8.5929 | 8.5929 | -0.093 (-1.07%) | 1,617,252 |
| 13 May 2019 | CNY | 8.4143 | 8.7214 | 8.4143 | 8.6857 | 8.6857 | +0.186 (+2.18%) | 1,974,028 |
| 10 May 2019 | CNY | 8.3929 | 8.5214 | 8.2 | 8.5 | 8.5 | +0.257 (+3.12%) | 2,702,756 |
| 9 May 2019 | CNY | 8.2357 | 8.3571 | 8.1929 | 8.2429 | 8.2429 | -0.114 (-1.37%) | 1,936,564 |
| 8 May 2019 | CNY | 8.2286 | 8.4071 | 8.1071 | 8.3571 | 8.3571 | +0.029 (+0.34%) | 1,580,908 |
| 7 May 2019 | CNY | 8.3143 | 8.4429 | 8.1071 | 8.3286 | 8.3286 | +0.114 (+1.39%) | 2,112,404 |
| 6 May 2019 | CNY | 8.7 | 8.8857 | 8.1 | 8.2143 | 8.2143 | -0.993 (-10.78%) | 3,631,908 |
| 26 Apr 2019 | CNY | 9.6286 | 9.6286 | 9.2071 | 9.2071 | 9.2071 | -0.114 (-1.23%) | 2,525,208 |
| 25 Apr 2019 | CNY | 9.6429 | 9.7143 | 9.3071 | 9.3214 | 9.3214 | -0.329 (-3.41%) | 3,210,338 |
| 24 Apr 2019 | CNY | 9.6929 | 9.7143 | 9.4357 | 9.65 | 9.65 | -0.014 (-0.15%) | 2,516,561 |
| 23 Apr 2019 | CNY | 9.9 | 9.9143 | 9.5143 | 9.6643 | 9.6643 | -0.25 (-2.52%) | 3,923,336 |
| 22 Apr 2019 | CNY | 10 | 10.0357 | 9.8214 | 9.9143 | 9.9143 | +0.029 (+0.29%) | 3,029,824 |
