| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 7.8 | 7.85 | 7.78 | 7.8 | 7.8 | +0.02 (+0.26%) | 1,266,425 |
| 22 Jul 2019 | CNY | 7.8 | 7.88 | 7.74 | 7.78 | 7.78 | +0.01 (+0.13%) | 1,860,431 |
| 19 Jul 2019 | CNY | 7.74 | 7.82 | 7.71 | 7.77 | 7.77 | +0.03 (+0.39%) | 2,363,676 |
| 18 Jul 2019 | CNY | 7.81 | 7.83 | 7.73 | 7.74 | 7.74 | -0.08 (-1.02%) | 1,815,475 |
| 17 Jul 2019 | CNY | 7.84 | 7.89 | 7.76 | 7.82 | 7.82 | -0.02 (-0.26%) | 3,119,916 |
| 16 Jul 2019 | CNY | 7.9 | 7.91 | 7.82 | 7.84 | 7.84 | -0.08 (-1.01%) | 1,551,268 |
| 15 Jul 2019 | CNY | 7.97 | 7.97 | 7.83 | 7.92 | 7.92 | -0.05 (-0.63%) | 2,387,911 |
| 12 Jul 2019 | CNY | 7.87 | 7.97 | 7.85 | 7.97 | 7.97 | +0.09 (+1.14%) | 2,803,521 |
| 11 Jul 2019 | CNY | 7.93 | 8.02 | 7.83 | 7.88 | 7.88 | -0.08 (-1.01%) | 3,552,953 |
| 10 Jul 2019 | CNY | 7.83 | 7.96 | 7.8 | 7.96 | 7.96 | +0.11 (+1.40%) | 6,112,107 |
| 9 Jul 2019 | CNY | 7.76 | 7.85 | 7.71 | 7.85 | 7.85 | +0.04 (+0.51%) | 3,566,000 |
| 8 Jul 2019 | CNY | 7.71 | 7.81 | 7.67 | 7.81 | 7.81 | +0.05 (+0.64%) | 5,275,862 |
| 5 Jul 2019 | CNY | 7.66 | 7.78 | 7.64 | 7.76 | 7.76 | +0.08 (+1.04%) | 4,159,508 |
| 4 Jul 2019 | CNY | 7.7 | 7.74 | 7.63 | 7.68 | 7.68 | -0.02 (-0.26%) | 2,737,500 |
| 3 Jul 2019 | CNY | 7.59 | 7.75 | 7.58 | 7.7 | 7.7 | +0.07 (+0.92%) | 6,293,888 |
| 2 Jul 2019 | CNY | 7.65 | 7.68 | 7.58 | 7.63 | 7.63 | 0.0 (0.0%) | 5,669,028 |
| 1 Jul 2019 | CNY | 7.61 | 7.72 | 7.57 | 7.63 | 7.63 | +0.08 (+1.06%) | 8,330,438 |
| 28 Jun 2019 | CNY | 7.49 | 7.58 | 7.49 | 7.55 | 7.55 | 0.0 (0.0%) | 4,363,056 |
| 27 Jun 2019 | CNY | 7.7 | 7.73 | 7.49 | 7.55 | 7.55 | -0.14 (-1.82%) | 12,792,947 |
| 26 Jun 2019 | CNY | 7.76 | 7.78 | 7.64 | 7.69 | 7.69 | -0.11 (-1.41%) | 4,972,100 |
| 25 Jun 2019 | CNY | 7.94 | 7.94 | 7.78 | 7.8 | 7.8 | -0.14 (-1.76%) | 5,280,579 |
| 24 Jun 2019 | CNY | 7.95 | 8 | 7.9 | 7.94 | 7.94 | -0.05 (-0.63%) | 3,380,075 |
| 21 Jun 2019 | CNY | 7.99 | 8.01 | 7.96 | 7.99 | 7.99 | +0.02 (+0.25%) | 3,840,722 |
| 20 Jun 2019 | CNY | 7.99 | 8.01 | 7.91 | 7.97 | 7.97 | -0.01 (-0.13%) | 3,780,226 |
| 19 Jun 2019 | CNY | 8.06 | 8.07 | 7.96 | 7.98 | 7.98 | -0.02 (-0.25%) | 4,723,149 |
| 18 Jun 2019 | CNY | 8.03 | 8.03 | 7.97 | 8 | 8 | -0.03 (-0.37%) | 2,579,070 |
| 17 Jun 2019 | CNY | 8.07 | 8.07 | 7.96 | 8.03 | 8.03 | -0.05 (-0.62%) | 1,954,000 |
| 14 Jun 2019 | CNY | 8.07 | 8.11 | 8 | 8.08 | 8.08 | -0.02 (-0.25%) | 3,464,223 |
| 13 Jun 2019 | CNY | 8.3 | 8.3 | 7.9 | 8.1 | 8.1 | -0.78 (-8.78%) | 9,181,665 |
| 12 Jun 2019 | CNY | 8.78 | 8.97 | 8.76 | 8.88 | 8.88 | +0.09 (+1.02%) | 9,698,818 |
