| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 5.6758 | 5.7308 | 5.6374 | 5.7198 | 5.7198 | +0.104 (+1.86%) | 2,246,979 |
| 6 Jun 2019 | CNY | 5.7308 | 5.7528 | 5.5659 | 5.6154 | 5.6154 | -0.121 (-2.11%) | 2,764,490 |
| 5 Jun 2019 | CNY | 5.8187 | 5.8517 | 5.7308 | 5.7363 | 5.7363 | -0.017 (-0.29%) | 2,667,248 |
| 4 Jun 2019 | CNY | 6 | 6.0275 | 5.7143 | 5.7528 | 5.7528 | -0.242 (-4.03%) | 5,996,628 |
| 3 Jun 2019 | CNY | 6.1923 | 6.2198 | 5.989 | 5.9945 | 5.9945 | -0.231 (-3.71%) | 7,602,362 |
| 31 May 2019 | CNY | 6.3022 | 6.3187 | 6.0714 | 6.2253 | 6.2253 | -0.341 (-5.19%) | 18,885,512 |
| 30 May 2019 | CNY | 6.3187 | 6.9396 | 6.3077 | 6.5659 | 6.5659 | +0.258 (+4.09%) | 24,196,439 |
| 29 May 2019 | CNY | 6.0604 | 6.3187 | 6.033 | 6.3077 | 6.3077 | +0.236 (+3.89%) | 4,848,392 |
| 28 May 2019 | CNY | 6.1319 | 6.1978 | 6.0495 | 6.0714 | 6.0714 | -0.104 (-1.69%) | 2,412,824 |
| 27 May 2019 | CNY | 6.0824 | 6.2033 | 5.978 | 6.1758 | 6.1758 | +1.959 (+46.47%) | 1,832,030 |
| 27 May 2019 |
|
|||||||
| 24 May 2019 | CNY | 6.2402 | 6.2991 | 6.2127 | 6.2402 | 6.2402 | -0.004 (-0.06%) | 2,201,472 |
| 23 May 2019 | CNY | 6.3972 | 6.4011 | 6.2363 | 6.2441 | 6.2441 | -0.165 (-2.57%) | 2,412,336 |
| 22 May 2019 | CNY | 6.4757 | 6.4796 | 6.3815 | 6.409 | 6.409 | -0.039 (-0.61%) | 1,787,625 |
| 21 May 2019 | CNY | 6.4207 | 6.4482 | 6.3501 | 6.4482 | 6.4482 | +0.118 (+1.86%) | 2,826,623 |
| 20 May 2019 | CNY | 6.3226 | 6.354 | 6.2206 | 6.3305 | 6.3305 | +0.012 (+0.19%) | 1,672,175 |
| 17 May 2019 | CNY | 6.5267 | 6.5738 | 6.2716 | 6.3187 | 6.3187 | -0.228 (-3.48%) | 2,299,299 |
| 16 May 2019 | CNY | 6.5267 | 6.5738 | 6.5267 | 6.5463 | 6.5463 | -0.004 (-0.06%) | 1,400,808 |
| 15 May 2019 | CNY | 6.511 | 6.5738 | 6.4403 | 6.5502 | 6.5502 | +0.094 (+1.46%) | 1,926,288 |
| 14 May 2019 | CNY | 6.354 | 6.5659 | 6.3305 | 6.456 | 6.456 | +0.016 (+0.24%) | 1,963,132 |
| 13 May 2019 | CNY | 6.3579 | 6.46 | 6.3501 | 6.4403 | 6.4403 | +0.012 (+0.18%) | 2,149,339 |
| 10 May 2019 | CNY | 6.3226 | 6.4364 | 6.2009 | 6.4286 | 6.4286 | +0.169 (+2.70%) | 2,950,211 |
| 9 May 2019 | CNY | 6.2441 | 6.3108 | 6.2009 | 6.2598 | 6.2598 | +0.016 (+0.25%) | 1,889,036 |
| 8 May 2019 | CNY | 6.1617 | 6.3462 | 6.1617 | 6.2441 | 6.2441 | -0.071 (-1.12%) | 1,777,319 |
| 7 May 2019 | CNY | 6.2598 | 6.3383 | 6.2245 | 6.3148 | 6.3148 | +0.055 (+0.88%) | 2,359,193 |
| 6 May 2019 | CNY | 6.4796 | 6.5816 | 6.1225 | 6.2598 | 6.2598 | -0.612 (-8.91%) | 4,290,577 |
| 26 Apr 2019 | CNY | 7.0055 | 7.0918 | 6.8367 | 6.8721 | 6.8721 | -0.192 (-2.72%) | 3,893,438 |
| 25 Apr 2019 | CNY | 7.2959 | 7.3273 | 7.0408 | 7.0644 | 7.0644 | -0.282 (-3.85%) | 3,449,533 |
| 24 Apr 2019 | CNY | 7.2449 | 7.3509 | 7.1507 | 7.3469 | 7.3469 | +0.122 (+1.68%) | 3,484,135 |
| 23 Apr 2019 | CNY | 7.2998 | 7.3666 | 7.2017 | 7.2253 | 7.2253 | -0.137 (-1.86%) | 3,604,528 |
| 22 Apr 2019 | CNY | 7.6256 | 7.6256 | 7.3352 | 7.3626 | 7.3626 | -0.271 (-3.55%) | 7,387,403 |
