| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 5.85 | 6.09 | 5.76 | 6.01 | 6.01 | +0.19 (+3.26%) | 13,185,462 |
| 22 Jul 2019 | CNY | 6.18 | 6.18 | 5.81 | 5.82 | 5.82 | -0.32 (-5.21%) | 14,237,683 |
| 19 Jul 2019 | CNY | 6.18 | 6.35 | 6.12 | 6.14 | 6.14 | -0.11 (-1.76%) | 13,733,791 |
| 18 Jul 2019 | CNY | 6.14 | 6.34 | 6 | 6.25 | 6.25 | +0.06 (+0.97%) | 18,648,546 |
| 17 Jul 2019 | CNY | 6.32 | 6.37 | 6.15 | 6.19 | 6.19 | -0.13 (-2.06%) | 16,314,652 |
| 16 Jul 2019 | CNY | 6.05 | 6.45 | 6.03 | 6.32 | 6.32 | +0.09 (+1.44%) | 28,161,255 |
| 15 Jul 2019 | CNY | 6 | 6.3 | 5.86 | 6.23 | 6.23 | +0.06 (+0.97%) | 30,793,441 |
| 12 Jul 2019 | CNY | 5.6 | 6.17 | 5.6 | 6.17 | 6.17 | +0.56 (+9.98%) | 22,454,971 |
| 11 Jul 2019 | CNY | 5.65 | 5.71 | 5.59 | 5.61 | 5.61 | 0.0 (0.0%) | 1,907,701 |
| 10 Jul 2019 | CNY | 5.65 | 5.67 | 5.6 | 5.61 | 5.61 | -0.01 (-0.18%) | 1,621,033 |
| 9 Jul 2019 | CNY | 5.66 | 5.69 | 5.59 | 5.62 | 5.62 | -0.06 (-1.06%) | 1,877,623 |
| 8 Jul 2019 | CNY | 5.84 | 5.84 | 5.68 | 5.68 | 5.68 | -0.15 (-2.57%) | 3,108,148 |
| 5 Jul 2019 | CNY | 5.79 | 5.85 | 5.75 | 5.83 | 5.83 | +0.06 (+1.04%) | 2,449,270 |
| 4 Jul 2019 | CNY | 5.88 | 5.89 | 5.75 | 5.77 | 5.77 | -0.1 (-1.70%) | 4,292,181 |
| 3 Jul 2019 | CNY | 5.9 | 5.9 | 5.84 | 5.87 | 5.87 | -0.08 (-1.34%) | 3,244,914 |
| 2 Jul 2019 | CNY | 5.91 | 5.97 | 5.89 | 5.95 | 5.95 | +0.03 (+0.51%) | 3,473,914 |
| 1 Jul 2019 | CNY | 5.87 | 5.95 | 5.87 | 5.92 | 5.92 | +0.11 (+1.89%) | 3,409,619 |
| 28 Jun 2019 | CNY | 5.93 | 5.93 | 5.78 | 5.81 | 5.81 | -0.1 (-1.69%) | 2,625,803 |
| 27 Jun 2019 | CNY | 5.89 | 5.94 | 5.86 | 5.91 | 5.91 | +0.02 (+0.34%) | 2,035,520 |
| 26 Jun 2019 | CNY | 5.9 | 5.92 | 5.82 | 5.89 | 5.89 | -0.02 (-0.34%) | 1,921,258 |
| 25 Jun 2019 | CNY | 5.97 | 5.99 | 5.83 | 5.91 | 5.91 | -0.08 (-1.34%) | 4,904,117 |
| 24 Jun 2019 | CNY | 6.01 | 6.02 | 5.94 | 5.99 | 5.99 | -0.02 (-0.33%) | 3,770,954 |
| 21 Jun 2019 | CNY | 5.89 | 6.02 | 5.89 | 6.01 | 6.01 | +0.12 (+2.04%) | 5,725,793 |
| 20 Jun 2019 | CNY | 5.81 | 5.92 | 5.78 | 5.89 | 5.89 | +0.08 (+1.38%) | 5,104,708 |
| 19 Jun 2019 | CNY | 5.94 | 5.96 | 5.8 | 5.81 | 5.81 | -0.14 (-2.35%) | 5,864,265 |
| 18 Jun 2019 | CNY | 5.9 | 5.96 | 5.85 | 5.95 | 5.95 | +0.05 (+0.85%) | 3,595,600 |
| 17 Jun 2019 | CNY | 5.83 | 5.94 | 5.82 | 5.9 | 5.9 | +0.07 (+1.20%) | 2,626,200 |
| 14 Jun 2019 | CNY | 5.98 | 5.98 | 5.82 | 5.83 | 5.83 | -0.14 (-2.35%) | 3,545,783 |
| 13 Jun 2019 | CNY | 5.88 | 5.98 | 5.84 | 5.97 | 5.97 | +0.04 (+0.67%) | 3,143,421 |
| 12 Jun 2019 | CNY | 5.99 | 6 | 5.91 | 5.93 | 5.93 | -0.03 (-0.50%) | 3,211,776 |
