| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 5.1929 | 5.3929 | 5.1929 | 5.3643 | 5.3643 | +0.164 (+3.16%) | 1,762,110 |
| 10 Jun 2019 | CNY | 5.3571 | 5.3643 | 5.0929 | 5.2 | 5.2 | -0.157 (-2.93%) | 1,914,327 |
| 6 Jun 2019 | CNY | 5.5714 | 5.6286 | 5.3 | 5.3571 | 5.3571 | -0.444 (-7.65%) | 1,379,081 |
| 5 Jun 2019 | CNY | 5.7959 | 5.8418 | 5.7347 | 5.801 | 5.801 | +0.082 (+1.43%) | 1,920,368 |
| 4 Jun 2019 | CNY | 5.8674 | 5.9031 | 5.699 | 5.7194 | 5.7194 | -0.138 (-2.35%) | 2,076,704 |
| 3 Jun 2019 | CNY | 5.7755 | 5.8674 | 5.7602 | 5.8571 | 5.8571 | +0.066 (+1.14%) | 2,619,853 |
| 31 May 2019 | CNY | 5.7908 | 5.8469 | 5.7449 | 5.7908 | 5.7908 | 0.0 (0.0%) | 2,107,156 |
| 30 May 2019 | CNY | 5.8367 | 5.8418 | 5.7194 | 5.7908 | 5.7908 | +0.082 (+1.43%) | 2,517,790 |
| 29 May 2019 | CNY | 5.6633 | 5.7347 | 5.6582 | 5.7092 | 5.7092 | +0.01 (+0.18%) | 913,777 |
| 28 May 2019 | CNY | 5.6837 | 5.7806 | 5.6531 | 5.699 | 5.699 | +0.005 (+0.09%) | 1,114,377 |
| 27 May 2019 | CNY | 5.5663 | 5.7092 | 5.5255 | 5.6939 | 5.6939 | +0.128 (+2.29%) | 930,333 |
| 24 May 2019 | CNY | 5.6071 | 5.6276 | 5.5357 | 5.5663 | 5.5663 | -0.041 (-0.73%) | 671,535 |
| 23 May 2019 | CNY | 5.6378 | 5.6837 | 5.5459 | 5.6071 | 5.6071 | -0.046 (-0.81%) | 1,157,693 |
| 22 May 2019 | CNY | 5.6888 | 5.7143 | 5.6327 | 5.6531 | 5.6531 | -0.061 (-1.07%) | 1,097,639 |
| 21 May 2019 | CNY | 5.6786 | 5.7653 | 5.6174 | 5.7143 | 5.7143 | +0.041 (+0.72%) | 1,544,872 |
| 20 May 2019 | CNY | 5.8418 | 5.8418 | 5.551 | 5.6735 | 5.6735 | -0.051 (-0.89%) | 2,012,018 |
| 17 May 2019 | CNY | 5.8367 | 5.9337 | 5.7041 | 5.7245 | 5.7245 | -0.071 (-1.23%) | 3,168,183 |
| 16 May 2019 | CNY | 5.8367 | 5.8367 | 5.7449 | 5.7959 | 5.7959 | +0.01 (+0.18%) | 2,041,322 |
| 15 May 2019 | CNY | 5.7755 | 5.8061 | 5.699 | 5.7857 | 5.7857 | +0.082 (+1.43%) | 2,646,392 |
| 14 May 2019 | CNY | 5.6633 | 5.7398 | 5.6531 | 5.7041 | 5.7041 | -0.01 (-0.18%) | 1,367,923 |
| 13 May 2019 | CNY | 5.7143 | 5.8061 | 5.6735 | 5.7143 | 5.7143 | -0.025 (-0.44%) | 1,787,502 |
| 10 May 2019 | CNY | 5.5867 | 5.7551 | 5.5663 | 5.7398 | 5.7398 | +0.153 (+2.74%) | 2,371,449 |
| 9 May 2019 | CNY | 5.5663 | 5.6582 | 5.551 | 5.5867 | 5.5867 | -0.041 (-0.73%) | 1,735,462 |
| 8 May 2019 | CNY | 5.602 | 5.6786 | 5.4898 | 5.6276 | 5.6276 | +0.005 (+0.09%) | 2,259,768 |
| 7 May 2019 | CNY | 5.7143 | 5.8061 | 5.5255 | 5.6225 | 5.6225 | +0.005 (+0.09%) | 2,348,687 |
| 6 May 2019 | CNY | 5.9745 | 5.9745 | 5.5357 | 5.6174 | 5.6174 | -0.775 (-12.13%) | 4,232,508 |
| 26 Apr 2019 | CNY | 6.4439 | 6.5714 | 6.3367 | 6.3929 | 6.3929 | -0.082 (-1.26%) | 2,515,307 |
| 25 Apr 2019 | CNY | 6.6939 | 6.7296 | 6.3878 | 6.4745 | 6.4745 | -0.219 (-3.28%) | 2,699,018 |
| 24 Apr 2019 | CNY | 6.5867 | 6.7347 | 6.5867 | 6.6939 | 6.6939 | +0.107 (+1.63%) | 2,754,293 |
| 23 Apr 2019 | CNY | 6.8878 | 6.898 | 6.5663 | 6.5867 | 6.5867 | -0.214 (-3.15%) | 3,790,502 |
