| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 5.69 | 5.75 | 5.6 | 5.69 | 5.69 | -0.18 (-3.07%) | 5,661,158 |
| 22 Jul 2019 | CNY | 5.62 | 5.87 | 5.5 | 5.87 | 5.87 | +0.29 (+5.20%) | 3,343,400 |
| 19 Jul 2019 | CNY | 5.5 | 5.59 | 5.5 | 5.58 | 5.58 | +0.09 (+1.64%) | 1,625,535 |
| 18 Jul 2019 | CNY | 5.56 | 5.56 | 5.47 | 5.49 | 5.49 | -0.07 (-1.26%) | 1,006,236 |
| 17 Jul 2019 | CNY | 5.58 | 5.59 | 5.53 | 5.56 | 5.56 | 0.0 (0.0%) | 922,648 |
| 16 Jul 2019 | CNY | 5.55 | 5.63 | 5.53 | 5.56 | 5.56 | -0.02 (-0.36%) | 1,048,300 |
| 15 Jul 2019 | CNY | 5.52 | 5.59 | 5.44 | 5.58 | 5.58 | +0.06 (+1.09%) | 1,685,622 |
| 12 Jul 2019 | CNY | 5.53 | 5.58 | 5.52 | 5.52 | 5.52 | -0.01 (-0.18%) | 1,212,100 |
| 11 Jul 2019 | CNY | 5.46 | 5.57 | 5.46 | 5.53 | 5.53 | +0.03 (+0.55%) | 1,525,100 |
| 10 Jul 2019 | CNY | 5.51 | 5.53 | 5.49 | 5.5 | 5.5 | -0.03 (-0.54%) | 951,600 |
| 9 Jul 2019 | CNY | 5.54 | 5.55 | 5.5 | 5.53 | 5.53 | -0.01 (-0.18%) | 980,300 |
| 8 Jul 2019 | CNY | 5.69 | 5.7 | 5.51 | 5.54 | 5.54 | -0.15 (-2.64%) | 1,960,600 |
| 5 Jul 2019 | CNY | 5.7 | 5.71 | 5.66 | 5.69 | 5.69 | -0.01 (-0.18%) | 882,600 |
| 4 Jul 2019 | CNY | 5.7 | 5.72 | 5.67 | 5.7 | 5.7 | +0.01 (+0.18%) | 1,017,669 |
| 3 Jul 2019 | CNY | 5.71 | 5.72 | 5.66 | 5.69 | 5.69 | -0.04 (-0.70%) | 1,390,600 |
| 2 Jul 2019 | CNY | 5.74 | 5.75 | 5.71 | 5.73 | 5.73 | -0.01 (-0.17%) | 2,212,900 |
| 1 Jul 2019 | CNY | 5.7 | 5.75 | 5.68 | 5.74 | 5.74 | +0.11 (+1.95%) | 2,783,001 |
| 28 Jun 2019 | CNY | 5.68 | 5.69 | 5.57 | 5.63 | 5.63 | -0.05 (-0.88%) | 2,039,195 |
| 27 Jun 2019 | CNY | 5.67 | 5.73 | 5.67 | 5.68 | 5.68 | -0.02 (-0.35%) | 1,907,500 |
| 26 Jun 2019 | CNY | 5.68 | 5.72 | 5.65 | 5.7 | 5.7 | -0.02 (-0.35%) | 1,209,200 |
| 25 Jun 2019 | CNY | 5.72 | 5.75 | 5.64 | 5.72 | 5.72 | +0.02 (+0.35%) | 2,028,358 |
| 24 Jun 2019 | CNY | 5.72 | 5.74 | 5.67 | 5.7 | 5.7 | -0.02 (-0.35%) | 2,588,301 |
| 21 Jun 2019 | CNY | 5.65 | 5.74 | 5.65 | 5.72 | 5.72 | +0.08 (+1.42%) | 3,654,128 |
| 20 Jun 2019 | CNY | 5.52 | 5.65 | 5.52 | 5.64 | 5.64 | +0.1 (+1.81%) | 2,531,422 |
| 19 Jun 2019 | CNY | 5.57 | 5.58 | 5.53 | 5.54 | 5.54 | -0.02 (-0.36%) | 2,037,500 |
| 18 Jun 2019 | CNY | 5.6 | 5.61 | 5.54 | 5.56 | 5.56 | -0.02 (-0.36%) | 975,004 |
| 17 Jun 2019 | CNY | 5.53 | 5.59 | 5.49 | 5.58 | 5.58 | +0.07 (+1.27%) | 1,342,358 |
| 14 Jun 2019 | CNY | 5.61 | 5.64 | 5.5 | 5.51 | 5.51 | -0.1 (-1.78%) | 1,869,900 |
| 13 Jun 2019 | CNY | 5.58 | 5.62 | 5.56 | 5.61 | 5.61 | +0.03 (+0.54%) | 1,457,400 |
| 12 Jun 2019 | CNY | 5.65 | 5.65 | 5.56 | 5.58 | 5.58 | -0.07 (-1.24%) | 2,195,701 |
