| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 6.39 | 6.85 | 6.31 | 6.67 | 6.67 | +0.36 (+5.71%) | 78,129,651 |
| 12 Jul 2019 | CNY | 6.39 | 6.47 | 6.3 | 6.31 | 6.31 | +0.08 (+1.28%) | 40,780,378 |
| 11 Jul 2019 | CNY | 6.36 | 6.47 | 6.19 | 6.23 | 6.23 | -0.01 (-0.16%) | 30,904,604 |
| 10 Jul 2019 | CNY | 6.37 | 6.49 | 6.17 | 6.24 | 6.24 | -0.16 (-2.50%) | 38,667,847 |
| 9 Jul 2019 | CNY | 6.38 | 6.6 | 6.24 | 6.4 | 6.4 | +0.08 (+1.27%) | 50,990,663 |
| 8 Jul 2019 | CNY | 6.65 | 6.67 | 6.07 | 6.32 | 6.32 | -0.41 (-6.09%) | 54,849,627 |
| 5 Jul 2019 | CNY | 6.7 | 6.8 | 6.6 | 6.73 | 6.73 | +0.05 (+0.75%) | 39,907,442 |
| 4 Jul 2019 | CNY | 6.81 | 6.88 | 6.62 | 6.68 | 6.68 | -0.07 (-1.04%) | 42,541,451 |
| 3 Jul 2019 | CNY | 7 | 7.02 | 6.72 | 6.75 | 6.75 | -0.23 (-3.30%) | 43,454,899 |
| 2 Jul 2019 | CNY | 7.02 | 7.14 | 6.91 | 6.98 | 6.98 | -0.09 (-1.27%) | 46,416,636 |
| 1 Jul 2019 | CNY | 6.99 | 7.09 | 6.6 | 7.07 | 7.07 | -0.13 (-1.81%) | 74,160,835 |
| 28 Jun 2019 | CNY | 6.93 | 7.42 | 6.91 | 7.2 | 7.2 | +0.21 (+3.00%) | 77,478,623 |
| 27 Jun 2019 | CNY | 7.07 | 7.15 | 6.96 | 6.99 | 6.99 | -0.09 (-1.27%) | 44,300,004 |
| 26 Jun 2019 | CNY | 7.24 | 7.25 | 6.87 | 7.08 | 7.08 | -0.26 (-3.54%) | 65,181,285 |
| 25 Jun 2019 | CNY | 7.6 | 7.65 | 7.3 | 7.34 | 7.34 | -0.54 (-6.85%) | 84,372,773 |
| 24 Jun 2019 | CNY | 7.56 | 8.11 | 7.51 | 7.88 | 7.88 | +0.24 (+3.14%) | 106,528,814 |
| 21 Jun 2019 | CNY | 7.51 | 7.94 | 7.43 | 7.64 | 7.64 | +0.15 (+2.00%) | 100,410,718 |
| 20 Jun 2019 | CNY | 7.59 | 7.61 | 7.25 | 7.49 | 7.49 | -0.16 (-2.09%) | 82,400,583 |
| 19 Jun 2019 | CNY | 7.57 | 7.94 | 7.52 | 7.65 | 7.65 | +0.08 (+1.06%) | 89,595,888 |
| 18 Jun 2019 | CNY | 7.81 | 7.88 | 7.36 | 7.57 | 7.57 | -0.41 (-5.14%) | 91,479,820 |
| 17 Jun 2019 | CNY | 7.91 | 8.28 | 7.78 | 7.98 | 7.98 | -0.12 (-1.48%) | 70,820,396 |
| 14 Jun 2019 | CNY | 8.31 | 8.42 | 8.01 | 8.1 | 8.1 | -0.41 (-4.82%) | 82,059,833 |
| 13 Jun 2019 | CNY | 8.29 | 8.56 | 7.93 | 8.51 | 8.51 | -0.13 (-1.50%) | 138,876,518 |
| 12 Jun 2019 | CNY | 9 | 9.65 | 8.52 | 8.64 | 8.64 | -0.16 (-1.82%) | 247,235,143 |
| 11 Jun 2019 | CNY | 7.88 | 8.8 | 7.88 | 8.8 | 8.8 | +0.8 (+10%) | 160,581,064 |
| 10 Jun 2019 | CNY | 8.06 | 8.16 | 7.5 | 8 | 8 | +0.07 (+0.88%) | 127,109,959 |
| 6 Jun 2019 | CNY | 7.58 | 8.16 | 7.32 | 7.93 | 7.93 | +0.03 (+0.38%) | 134,408,155 |
| 5 Jun 2019 | CNY | 8.44 | 8.66 | 7.81 | 7.9 | 7.9 | -0.4 (-4.82%) | 148,535,091 |
| 4 Jun 2019 | CNY | 7.98 | 8.42 | 7.84 | 8.3 | 8.3 | +0.18 (+2.22%) | 154,588,832 |
| 3 Jun 2019 | CNY | 8.69 | 8.9 | 8.02 | 8.12 | 8.12 | -0.75 (-8.46%) | 168,248,302 |
