| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 6.65 | 6.73 | 6.6 | 6.7 | 6.7 | +0.04 (+0.60%) | 10,476,336 |
| 22 Jul 2019 | CNY | 7 | 7.04 | 6.6 | 6.66 | 6.66 | -0.39 (-5.53%) | 23,436,226 |
| 19 Jul 2019 | CNY | 7.04 | 7.1 | 7 | 7.05 | 7.05 | -0.02 (-0.28%) | 14,415,149 |
| 18 Jul 2019 | CNY | 7.01 | 7.24 | 6.98 | 7.07 | 7.07 | +0.05 (+0.71%) | 25,018,763 |
| 17 Jul 2019 | CNY | 6.94 | 7.12 | 6.92 | 7.02 | 7.02 | +0.04 (+0.57%) | 15,823,699 |
| 16 Jul 2019 | CNY | 6.94 | 7.01 | 6.92 | 6.98 | 6.98 | -0.01 (-0.14%) | 10,773,171 |
| 15 Jul 2019 | CNY | 6.85 | 7.04 | 6.81 | 6.99 | 6.99 | +0.17 (+2.49%) | 20,480,051 |
| 12 Jul 2019 | CNY | 6.83 | 6.88 | 6.75 | 6.82 | 6.82 | 0.0 (0.0%) | 11,870,234 |
| 11 Jul 2019 | CNY | 6.91 | 6.96 | 6.73 | 6.82 | 6.82 | -0.05 (-0.73%) | 15,311,860 |
| 10 Jul 2019 | CNY | 7.06 | 7.09 | 6.8 | 6.87 | 6.87 | -0.21 (-2.97%) | 23,842,530 |
| 9 Jul 2019 | CNY | 7.05 | 7.17 | 7 | 7.08 | 7.08 | +0.03 (+0.43%) | 15,637,194 |
| 8 Jul 2019 | CNY | 7.35 | 7.38 | 6.98 | 7.05 | 7.05 | -0.36 (-4.86%) | 32,486,973 |
| 5 Jul 2019 | CNY | 7.49 | 7.49 | 7.37 | 7.41 | 7.41 | -0.1 (-1.33%) | 18,479,473 |
| 4 Jul 2019 | CNY | 7.44 | 7.55 | 7.26 | 7.51 | 7.51 | +0.1 (+1.35%) | 29,451,829 |
| 3 Jul 2019 | CNY | 7.58 | 7.62 | 7.37 | 7.41 | 7.41 | -0.15 (-1.98%) | 22,017,624 |
| 2 Jul 2019 | CNY | 7.62 | 7.74 | 7.5 | 7.56 | 7.56 | -0.07 (-0.92%) | 28,697,281 |
| 1 Jul 2019 | CNY | 7.58 | 7.64 | 7.22 | 7.63 | 7.63 | +0.03 (+0.39%) | 45,117,286 |
| 28 Jun 2019 | CNY | 7.48 | 7.69 | 7.37 | 7.6 | 7.6 | +0.1 (+1.33%) | 40,431,481 |
| 27 Jun 2019 | CNY | 7.41 | 7.51 | 7.39 | 7.5 | 7.5 | +0.09 (+1.21%) | 24,338,242 |
| 26 Jun 2019 | CNY | 7.44 | 7.58 | 7.36 | 7.41 | 7.41 | -0.09 (-1.20%) | 25,600,750 |
| 25 Jun 2019 | CNY | 7.85 | 7.87 | 7.39 | 7.5 | 7.5 | -0.46 (-5.78%) | 57,077,214 |
| 24 Jun 2019 | CNY | 7.87 | 8.08 | 7.75 | 7.96 | 7.96 | +0.09 (+1.14%) | 49,821,582 |
| 21 Jun 2019 | CNY | 7.76 | 7.97 | 7.71 | 7.87 | 7.87 | +0.11 (+1.42%) | 58,970,067 |
| 20 Jun 2019 | CNY | 7.78 | 7.79 | 7.52 | 7.76 | 7.76 | -0.01 (-0.13%) | 52,832,609 |
| 19 Jun 2019 | CNY | 7.96 | 8.06 | 7.71 | 7.77 | 7.77 | -0.09 (-1.15%) | 55,790,312 |
| 18 Jun 2019 | CNY | 8.01 | 8.03 | 7.7 | 7.86 | 7.86 | -0.23 (-2.84%) | 50,613,477 |
| 17 Jun 2019 | CNY | 8.17 | 8.3 | 8.04 | 8.09 | 8.09 | -0.05 (-0.61%) | 49,836,618 |
| 14 Jun 2019 | CNY | 8.52 | 8.52 | 8.08 | 8.14 | 8.14 | -0.36 (-4.24%) | 65,928,568 |
| 13 Jun 2019 | CNY | 8.36 | 8.79 | 8.32 | 8.5 | 8.5 | -0.02 (-0.23%) | 77,100,857 |
| 12 Jun 2019 | CNY | 8.8 | 9.52 | 8.5 | 8.52 | 8.52 | -0.33 (-3.73%) | 183,454,035 |
