| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2019 | CNY | 6.77 | 6.91 | 6.73 | 6.86 | 6.86 | +0.2 (+3.00%) | 29,394,702 |
| 28 Jun 2019 | CNY | 6.72 | 6.73 | 6.62 | 6.66 | 6.66 | -0.05 (-0.75%) | 12,406,292 |
| 27 Jun 2019 | CNY | 6.71 | 6.79 | 6.7 | 6.71 | 6.71 | +0.01 (+0.15%) | 11,960,433 |
| 26 Jun 2019 | CNY | 6.74 | 6.76 | 6.69 | 6.7 | 6.7 | -0.06 (-0.89%) | 12,771,364 |
| 25 Jun 2019 | CNY | 6.88 | 6.89 | 6.72 | 6.76 | 6.76 | -0.16 (-2.31%) | 22,540,098 |
| 24 Jun 2019 | CNY | 6.79 | 7.03 | 6.74 | 6.92 | 6.92 | +0.13 (+1.91%) | 32,599,134 |
| 21 Jun 2019 | CNY | 6.74 | 6.84 | 6.73 | 6.79 | 6.79 | +0.05 (+0.74%) | 24,690,498 |
| 20 Jun 2019 | CNY | 6.58 | 6.81 | 6.58 | 6.74 | 6.74 | +0.12 (+1.81%) | 24,430,803 |
| 19 Jun 2019 | CNY | 6.74 | 6.77 | 6.6 | 6.62 | 6.62 | +0.02 (+0.30%) | 18,329,455 |
| 18 Jun 2019 | CNY | 6.58 | 6.63 | 6.56 | 6.6 | 6.6 | +0.01 (+0.15%) | 7,371,686 |
| 17 Jun 2019 | CNY | 6.64 | 6.65 | 6.56 | 6.59 | 6.59 | -0.03 (-0.45%) | 7,385,060 |
| 14 Jun 2019 | CNY | 6.69 | 6.7 | 6.6 | 6.62 | 6.62 | -0.07 (-1.05%) | 11,545,152 |
| 13 Jun 2019 | CNY | 6.63 | 6.73 | 6.57 | 6.69 | 6.69 | +0.06 (+0.90%) | 16,753,635 |
| 12 Jun 2019 | CNY | 6.69 | 6.71 | 6.61 | 6.63 | 6.63 | -0.06 (-0.90%) | 18,373,236 |
| 11 Jun 2019 | CNY | 6.45 | 6.7 | 6.45 | 6.69 | 6.69 | +0.25 (+3.88%) | 24,958,384 |
| 10 Jun 2019 | CNY | 6.4 | 6.46 | 6.37 | 6.44 | 6.44 | +0.08 (+1.26%) | 7,615,411 |
| 6 Jun 2019 | CNY | 6.46 | 6.49 | 6.36 | 6.36 | 6.36 | -0.1 (-1.55%) | 11,139,607 |
| 5 Jun 2019 | CNY | 6.53 | 6.56 | 6.46 | 6.46 | 6.46 | -0.01 (-0.15%) | 8,567,408 |
| 4 Jun 2019 | CNY | 6.56 | 6.57 | 6.43 | 6.47 | 6.47 | -0.07 (-1.07%) | 11,056,343 |
| 3 Jun 2019 | CNY | 6.57 | 6.63 | 6.52 | 6.54 | 6.54 | -0.02 (-0.30%) | 9,635,245 |
| 31 May 2019 | CNY | 6.6 | 6.64 | 6.56 | 6.56 | 6.56 | -0.05 (-0.76%) | 10,125,775 |
| 30 May 2019 | CNY | 6.63 | 6.63 | 6.54 | 6.61 | 6.61 | -0.03 (-0.45%) | 10,995,908 |
| 29 May 2019 | CNY | 6.62 | 6.67 | 6.6 | 6.64 | 6.64 | 0.0 (0.0%) | 11,478,598 |
| 28 May 2019 | CNY | 6.68 | 6.72 | 6.61 | 6.64 | 6.64 | -0.16 (-2.35%) | 15,936,057 |
| 27 May 2019 | CNY | 6.67 | 6.85 | 6.65 | 6.8 | 6.8 | +0.14 (+2.10%) | 18,968,167 |
| 24 May 2019 | CNY | 6.6 | 6.67 | 6.56 | 6.66 | 6.66 | +0.05 (+0.76%) | 10,127,186 |
| 23 May 2019 | CNY | 6.65 | 6.67 | 6.58 | 6.61 | 6.61 | -0.07 (-1.05%) | 13,227,518 |
| 22 May 2019 | CNY | 6.78 | 6.78 | 6.64 | 6.68 | 6.68 | -0.08 (-1.18%) | 12,991,776 |
| 21 May 2019 | CNY | 6.64 | 6.78 | 6.61 | 6.76 | 6.76 | +0.14 (+2.11%) | 16,506,753 |
| 20 May 2019 | CNY | 6.68 | 6.72 | 6.52 | 6.62 | 6.62 | -0.06 (-0.90%) | 15,253,075 |
