| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2019 | CNY | 7.8155 | 7.881 | 7.6607 | 7.7976 | 7.7976 | -0.048 (-0.61%) | 2,035,488 |
| 29 May 2019 | CNY | 7.7441 | 7.8929 | 7.7321 | 7.8452 | 7.8452 | +0.089 (+1.15%) | 1,983,355 |
| 28 May 2019 | CNY | 7.7619 | 7.9226 | 7.7202 | 7.756 | 7.756 | +0.006 (+0.08%) | 2,404,920 |
| 27 May 2019 | CNY | 7.5833 | 7.7679 | 7.4941 | 7.75 | 7.75 | +0.232 (+3.09%) | 2,093,686 |
| 24 May 2019 | CNY | 7.3988 | 7.5595 | 7.381 | 7.5179 | 7.5179 | +0.089 (+1.20%) | 1,498,126 |
| 23 May 2019 | CNY | 7.7024 | 7.7024 | 7.381 | 7.4286 | 7.4286 | -0.286 (-3.70%) | 2,100,406 |
| 22 May 2019 | CNY | 7.8333 | 7.8571 | 7.6191 | 7.7143 | 7.7143 | -0.119 (-1.52%) | 1,621,872 |
| 21 May 2019 | CNY | 7.6369 | 7.8333 | 7.6131 | 7.8333 | 7.8333 | +0.196 (+2.57%) | 1,645,560 |
| 20 May 2019 | CNY | 7.6191 | 7.7083 | 7.4524 | 7.6369 | 7.6369 | +0.024 (+0.31%) | 1,775,760 |
| 17 May 2019 | CNY | 8.0357 | 8.131 | 7.5595 | 7.6131 | 7.6131 | -0.411 (-5.12%) | 3,025,344 |
| 16 May 2019 | CNY | 7.9405 | 8.0952 | 7.8393 | 8.0238 | 8.0238 | +0.119 (+1.51%) | 2,802,019 |
| 15 May 2019 | CNY | 7.7917 | 7.9167 | 7.7917 | 7.9048 | 7.9048 | +0.185 (+2.39%) | 2,387,227 |
| 14 May 2019 | CNY | 7.7143 | 7.8155 | 7.6607 | 7.7202 | 7.7202 | -0.125 (-1.59%) | 2,465,179 |
| 13 May 2019 | CNY | 7.7679 | 7.9286 | 7.7321 | 7.8452 | 7.8452 | -0.036 (-0.45%) | 1,835,811 |
| 10 May 2019 | CNY | 7.7083 | 7.9345 | 7.5595 | 7.881 | 7.881 | +0.173 (+2.24%) | 2,936,137 |
| 9 May 2019 | CNY | 7.6191 | 7.7857 | 7.5 | 7.7083 | 7.7083 | +0.119 (+1.57%) | 2,829,288 |
| 8 May 2019 | CNY | 7.5179 | 7.7083 | 7.3869 | 7.5893 | 7.5893 | -0.048 (-0.62%) | 2,126,811 |
| 7 May 2019 | CNY | 7.5536 | 7.7262 | 7.3512 | 7.6369 | 7.6369 | +0.137 (+1.83%) | 2,649,361 |
| 6 May 2019 | CNY | 8.125 | 8.125 | 7.5 | 7.5 | 7.5 | -1.369 (-15.44%) | 5,057,304 |
| 26 Apr 2019 | CNY | 9.3393 | 9.3988 | 8.8691 | 8.8691 | 8.8691 | -0.601 (-6.35%) | 7,290,291 |
| 25 Apr 2019 | CNY | 10.0714 | 10.1726 | 9.3155 | 9.4702 | 9.4702 | -0.804 (-7.82%) | 12,872,838 |
| 24 Apr 2019 | CNY | 9.6488 | 10.4107 | 9.625 | 10.2738 | 10.2738 | +0.476 (+4.86%) | 19,367,587 |
| 23 Apr 2019 | CNY | 9.3155 | 10.0595 | 9.0833 | 9.7976 | 9.7976 | +0.5 (+5.38%) | 13,510,069 |
| 22 Apr 2019 | CNY | 9.6012 | 9.6012 | 9.2976 | 9.2976 | 9.2976 | -0.309 (-3.22%) | 4,087,665 |
| 19 Apr 2019 | CNY | 9.6131 | 9.6607 | 9.3393 | 9.6071 | 9.6071 | -0.101 (-1.04%) | 6,002,959 |
| 18 Apr 2019 | CNY | 9.3929 | 9.875 | 9.3512 | 9.7083 | 9.7083 | +0.345 (+3.69%) | 9,852,400 |
| 17 Apr 2019 | CNY | 9.3214 | 9.4583 | 9.2857 | 9.3631 | 9.3631 | +0.024 (+0.25%) | 3,043,320 |
| 16 Apr 2019 | CNY | 9.1667 | 9.3452 | 9.0179 | 9.3393 | 9.3393 | +0.113 (+1.23%) | 3,208,789 |
| 15 Apr 2019 | CNY | 9.3571 | 9.4821 | 9.2202 | 9.2262 | 9.2262 | -0.071 (-0.77%) | 2,560,521 |
| 12 Apr 2019 | CNY | 9.5714 | 9.5714 | 9.1726 | 9.2976 | 9.2976 | -0.214 (-2.25%) | 3,405,257 |
