| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 6.47 | 6.55 | 6.46 | 6.49 | 6.49 | +0.02 (+0.31%) | 8,823,010 |
| 22 Jul 2019 | CNY | 6.86 | 6.9 | 6.37 | 6.47 | 6.47 | -0.41 (-5.96%) | 19,244,483 |
| 19 Jul 2019 | CNY | 6.71 | 6.9 | 6.71 | 6.88 | 6.88 | +0.14 (+2.08%) | 11,152,000 |
| 18 Jul 2019 | CNY | 6.87 | 6.87 | 6.71 | 6.74 | 6.74 | -0.17 (-2.46%) | 8,674,402 |
| 17 Jul 2019 | CNY | 6.89 | 6.97 | 6.87 | 6.91 | 6.91 | +0.03 (+0.44%) | 8,186,900 |
| 16 Jul 2019 | CNY | 6.89 | 6.91 | 6.85 | 6.88 | 6.88 | -0.01 (-0.15%) | 7,600,460 |
| 15 Jul 2019 | CNY | 6.81 | 6.95 | 6.69 | 6.89 | 6.89 | +0.11 (+1.62%) | 11,455,827 |
| 12 Jul 2019 | CNY | 6.67 | 6.85 | 6.64 | 6.78 | 6.78 | +0.1 (+1.50%) | 10,068,472 |
| 11 Jul 2019 | CNY | 6.73 | 6.82 | 6.61 | 6.68 | 6.68 | -0.03 (-0.45%) | 9,777,900 |
| 10 Jul 2019 | CNY | 6.9 | 6.91 | 6.64 | 6.71 | 6.71 | -0.18 (-2.61%) | 11,442,287 |
| 9 Jul 2019 | CNY | 6.98 | 7 | 6.76 | 6.89 | 6.89 | -0.2 (-2.82%) | 20,134,864 |
| 8 Jul 2019 | CNY | 7.17 | 7.3 | 7.08 | 7.09 | 7.09 | -0.05 (-0.70%) | 21,373,868 |
| 5 Jul 2019 | CNY | 7.1 | 7.19 | 7.03 | 7.14 | 7.14 | +0.02 (+0.28%) | 12,645,907 |
| 4 Jul 2019 | CNY | 7.16 | 7.21 | 7.1 | 7.12 | 7.12 | -0.05 (-0.70%) | 10,441,600 |
| 3 Jul 2019 | CNY | 7.2 | 7.23 | 7.15 | 7.17 | 7.17 | -0.08 (-1.10%) | 12,049,420 |
| 2 Jul 2019 | CNY | 7.32 | 7.37 | 7.23 | 7.25 | 7.25 | +0.03 (+0.42%) | 16,457,931 |
| 1 Jul 2019 | CNY | 7.2 | 7.25 | 7.15 | 7.22 | 7.22 | +0.19 (+2.70%) | 16,189,334 |
| 28 Jun 2019 | CNY | 7.13 | 7.14 | 6.99 | 7.03 | 7.03 | -0.09 (-1.26%) | 13,021,516 |
| 27 Jun 2019 | CNY | 7.1 | 7.18 | 7.1 | 7.12 | 7.12 | +0.01 (+0.14%) | 10,886,598 |
| 26 Jun 2019 | CNY | 7.07 | 7.18 | 7.06 | 7.11 | 7.11 | -0.04 (-0.56%) | 8,018,512 |
| 25 Jun 2019 | CNY | 7.19 | 7.24 | 7.04 | 7.15 | 7.15 | -0.05 (-0.69%) | 16,245,216 |
| 24 Jun 2019 | CNY | 7.32 | 7.33 | 7.16 | 7.2 | 7.2 | -0.12 (-1.64%) | 16,595,595 |
| 21 Jun 2019 | CNY | 7.32 | 7.39 | 7.27 | 7.32 | 7.32 | +0.09 (+1.24%) | 20,444,818 |
| 20 Jun 2019 | CNY | 7.08 | 7.28 | 7.06 | 7.23 | 7.23 | +0.09 (+1.26%) | 21,713,612 |
| 19 Jun 2019 | CNY | 7.24 | 7.33 | 7.14 | 7.14 | 7.14 | +0.06 (+0.85%) | 22,810,305 |
| 18 Jun 2019 | CNY | 7.15 | 7.28 | 7.01 | 7.08 | 7.08 | -0.37 (-4.97%) | 37,385,360 |
| 17 Jun 2019 | CNY | 7.52 | 7.59 | 7.37 | 7.45 | 7.45 | -0.09 (-1.19%) | 17,464,317 |
| 14 Jun 2019 | CNY | 7.84 | 7.86 | 7.51 | 7.54 | 7.54 | -0.25 (-3.21%) | 24,520,900 |
| 13 Jun 2019 | CNY | 7.8 | 7.94 | 7.73 | 7.79 | 7.79 | -0.03 (-0.38%) | 26,157,205 |
| 12 Jun 2019 | CNY | 7.83 | 8.07 | 7.8 | 7.82 | 7.82 | -0.06 (-0.76%) | 38,185,970 |
