| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 5.1 | 5.5786 | 5.0857 | 5.5143 | 5.5143 | +0.443 (+8.73%) | 14,431,197 |
| 10 Jun 2019 | CNY | 5.0357 | 5.0857 | 5.0143 | 5.0714 | 5.0714 | +0.043 (+0.85%) | 3,282,539 |
| 6 Jun 2019 | CNY | 5.1571 | 5.1714 | 5.0143 | 5.0286 | 5.0286 | -0.107 (-2.09%) | 4,099,620 |
| 5 Jun 2019 | CNY | 5.1786 | 5.2 | 5.1214 | 5.1357 | 5.1357 | +0.014 (+0.28%) | 3,256,400 |
| 4 Jun 2019 | CNY | 5.2214 | 5.2357 | 5.1 | 5.1214 | 5.1214 | -0.079 (-1.51%) | 4,681,460 |
| 3 Jun 2019 | CNY | 5.3429 | 5.4143 | 5.1429 | 5.2 | 5.2 | -0.121 (-2.28%) | 5,572,840 |
| 31 May 2019 | CNY | 5.3286 | 5.3857 | 5.2857 | 5.3214 | 5.3214 | 0.0 (0.0%) | 3,922,339 |
| 30 May 2019 | CNY | 5.3714 | 5.3786 | 5.2429 | 5.3214 | 5.3214 | -0.079 (-1.46%) | 5,612,460 |
| 29 May 2019 | CNY | 5.3571 | 5.4643 | 5.3286 | 5.4 | 5.4 | +0.007 (+0.13%) | 4,524,728 |
| 28 May 2019 | CNY | 5.4286 | 5.4857 | 5.35 | 5.3929 | 5.3929 | -0.007 (-0.13%) | 4,744,180 |
| 27 May 2019 | CNY | 5.2571 | 5.4143 | 5.2214 | 5.4 | 5.4 | +0.136 (+2.58%) | 4,569,766 |
| 24 May 2019 | CNY | 5.3 | 5.3429 | 5.2429 | 5.2643 | 5.2643 | -0.093 (-1.73%) | 5,704,860 |
| 23 May 2019 | CNY | 5.4571 | 5.5643 | 5.3429 | 5.3571 | 5.3571 | -0.064 (-1.19%) | 6,069,009 |
| 22 May 2019 | CNY | 5.6071 | 5.6071 | 5.3786 | 5.4214 | 5.4214 | -0.164 (-2.94%) | 7,091,140 |
| 21 May 2019 | CNY | 5.5429 | 5.6643 | 5.45 | 5.5857 | 5.5857 | +0.05 (+0.90%) | 5,291,440 |
| 20 May 2019 | CNY | 5.5 | 5.5429 | 5.3071 | 5.5357 | 5.5357 | +0.064 (+1.18%) | 6,823,518 |
| 17 May 2019 | CNY | 5.7714 | 5.8071 | 5.4 | 5.4714 | 5.4714 | -0.286 (-4.96%) | 9,210,191 |
| 16 May 2019 | CNY | 5.7071 | 5.9071 | 5.7071 | 5.7571 | 5.7571 | +0.021 (+0.37%) | 8,809,029 |
| 15 May 2019 | CNY | 5.7357 | 5.7786 | 5.6786 | 5.7357 | 5.7357 | +0.014 (+0.25%) | 8,816,766 |
| 14 May 2019 | CNY | 5.8429 | 5.8429 | 5.65 | 5.7214 | 5.7214 | -0.136 (-2.32%) | 10,227,935 |
| 13 May 2019 | CNY | 5.6 | 5.9643 | 5.5714 | 5.8571 | 5.8571 | +0.178 (+3.14%) | 13,567,036 |
| 10 May 2019 | CNY | 5.5714 | 5.6786 | 5.3571 | 5.6786 | 5.6786 | +0.15 (+2.71%) | 11,922,456 |
| 9 May 2019 | CNY | 5.4357 | 5.6143 | 5.4 | 5.5286 | 5.5286 | +0.093 (+1.71%) | 9,576,302 |
| 8 May 2019 | CNY | 5.3571 | 5.5571 | 5.2857 | 5.4357 | 5.4357 | -0.036 (-0.65%) | 7,428,289 |
| 7 May 2019 | CNY | 5.5286 | 5.6214 | 5.3429 | 5.4714 | 5.4714 | -0.057 (-1.03%) | 11,120,060 |
| 6 May 2019 | CNY | 5.9857 | 5.9857 | 5.5286 | 5.5286 | 5.5286 | -1.143 (-17.13%) | 13,903,960 |
| 26 Apr 2019 | CNY | 6.6143 | 6.9071 | 6.5786 | 6.6714 | 6.6714 | +0.136 (+2.08%) | 12,419,194 |
| 25 Apr 2019 | CNY | 6.9643 | 6.9929 | 6.5 | 6.5357 | 6.5357 | -0.414 (-5.96%) | 13,167,840 |
| 24 Apr 2019 | CNY | 7.0071 | 7.0071 | 6.8143 | 6.95 | 6.95 | +0.036 (+0.52%) | 9,139,060 |
| 23 Apr 2019 | CNY | 7.2071 | 7.2357 | 6.9143 | 6.9143 | 6.9143 | -0.293 (-4.06%) | 13,026,020 |
