| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 6.31 | 6.38 | 6.26 | 6.36 | 6.36 | +0.1 (+1.60%) | 3,161,360 |
| 22 Jul 2019 | CNY | 6.68 | 6.71 | 6.22 | 6.26 | 6.26 | -0.46 (-6.85%) | 7,226,361 |
| 19 Jul 2019 | CNY | 6.64 | 6.81 | 6.64 | 6.72 | 6.72 | +0.07 (+1.05%) | 5,940,334 |
| 18 Jul 2019 | CNY | 6.66 | 6.78 | 6.65 | 6.65 | 6.65 | -0.01 (-0.15%) | 5,458,800 |
| 17 Jul 2019 | CNY | 6.66 | 6.72 | 6.65 | 6.66 | 6.66 | -0.03 (-0.45%) | 3,246,260 |
| 16 Jul 2019 | CNY | 6.67 | 6.72 | 6.62 | 6.69 | 6.69 | +0.03 (+0.45%) | 3,510,254 |
| 15 Jul 2019 | CNY | 6.52 | 6.71 | 6.49 | 6.66 | 6.66 | +0.14 (+2.15%) | 5,824,061 |
| 12 Jul 2019 | CNY | 6.51 | 6.54 | 6.42 | 6.52 | 6.52 | +0.02 (+0.31%) | 3,503,780 |
| 11 Jul 2019 | CNY | 6.47 | 6.57 | 6.44 | 6.5 | 6.5 | +0.11 (+1.72%) | 5,734,400 |
| 10 Jul 2019 | CNY | 6.51 | 6.53 | 6.37 | 6.39 | 6.39 | -0.14 (-2.14%) | 4,573,773 |
| 9 Jul 2019 | CNY | 6.45 | 6.53 | 6.38 | 6.53 | 6.53 | +0.07 (+1.08%) | 4,015,060 |
| 8 Jul 2019 | CNY | 6.72 | 6.72 | 6.42 | 6.46 | 6.46 | -0.26 (-3.87%) | 7,489,400 |
| 5 Jul 2019 | CNY | 6.73 | 6.75 | 6.63 | 6.72 | 6.72 | +0.02 (+0.30%) | 4,227,267 |
| 4 Jul 2019 | CNY | 6.83 | 6.84 | 6.67 | 6.7 | 6.7 | -0.14 (-2.05%) | 7,575,417 |
| 3 Jul 2019 | CNY | 6.95 | 6.98 | 6.75 | 6.84 | 6.84 | -0.14 (-2.01%) | 7,946,752 |
| 2 Jul 2019 | CNY | 6.88 | 7.03 | 6.88 | 6.98 | 6.98 | +0.02 (+0.29%) | 9,006,082 |
| 1 Jul 2019 | CNY | 6.97 | 6.99 | 6.71 | 6.96 | 6.96 | -0.04 (-0.57%) | 13,464,465 |
| 28 Jun 2019 | CNY | 7.1 | 7.1 | 6.86 | 7 | 7 | -0.14 (-1.96%) | 14,606,383 |
| 27 Jun 2019 | CNY | 7.16 | 7.19 | 7.11 | 7.14 | 7.14 | -0.02 (-0.28%) | 7,525,124 |
| 26 Jun 2019 | CNY | 7.15 | 7.25 | 7.08 | 7.16 | 7.16 | -0.02 (-0.28%) | 8,248,864 |
| 25 Jun 2019 | CNY | 7.45 | 7.46 | 7.07 | 7.18 | 7.18 | -0.3 (-4.01%) | 17,200,134 |
| 24 Jun 2019 | CNY | 7.5 | 7.6 | 7.4 | 7.48 | 7.48 | -0.01 (-0.13%) | 13,248,459 |
| 21 Jun 2019 | CNY | 7.45 | 7.67 | 7.42 | 7.49 | 7.49 | -0.11 (-1.45%) | 21,250,563 |
| 20 Jun 2019 | CNY | 7.56 | 7.75 | 7.25 | 7.6 | 7.6 | +0.1 (+1.33%) | 28,566,575 |
| 19 Jun 2019 | CNY | 7.78 | 7.96 | 7.5 | 7.5 | 7.5 | -0.16 (-2.09%) | 26,733,137 |
| 18 Jun 2019 | CNY | 7.65 | 7.84 | 7.42 | 7.66 | 7.66 | -0.24 (-3.04%) | 29,367,174 |
| 17 Jun 2019 | CNY | 7.94 | 8.54 | 7.88 | 7.9 | 7.9 | -0.28 (-3.42%) | 41,967,301 |
| 14 Jun 2019 | CNY | 7.6 | 8.28 | 7.45 | 8.18 | 8.18 | +0.53 (+6.93%) | 47,654,180 |
| 13 Jun 2019 | CNY | 7.84 | 7.95 | 7.55 | 7.65 | 7.65 | -0.16 (-2.05%) | 32,392,474 |
| 12 Jun 2019 | CNY | 8.06 | 8.58 | 7.68 | 7.81 | 7.81 | -0.18 (-2.25%) | 62,752,112 |
