| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 6.92 | 7 | 6.85 | 6.98 | 6.98 | +0.09 (+1.31%) | 6,853,564 |
| 22 Jul 2019 | CNY | 7.07 | 7.08 | 6.88 | 6.89 | 6.89 | -0.16 (-2.27%) | 5,089,584 |
| 19 Jul 2019 | CNY | 7.08 | 7.16 | 7.03 | 7.05 | 7.05 | +0.01 (+0.14%) | 3,609,242 |
| 18 Jul 2019 | CNY | 7.1 | 7.11 | 7.03 | 7.04 | 7.04 | -0.06 (-0.85%) | 2,548,100 |
| 17 Jul 2019 | CNY | 7.13 | 7.18 | 7.08 | 7.1 | 7.1 | -0.02 (-0.28%) | 3,008,566 |
| 16 Jul 2019 | CNY | 7.12 | 7.16 | 7.08 | 7.12 | 7.12 | 0.0 (0.0%) | 2,696,745 |
| 15 Jul 2019 | CNY | 7.1 | 7.19 | 6.97 | 7.12 | 7.12 | +0.04 (+0.56%) | 4,241,511 |
| 12 Jul 2019 | CNY | 7.09 | 7.12 | 7.05 | 7.08 | 7.08 | +0.03 (+0.43%) | 2,218,504 |
| 11 Jul 2019 | CNY | 7.13 | 7.18 | 7.05 | 7.05 | 7.05 | -0.07 (-0.98%) | 5,203,509 |
| 10 Jul 2019 | CNY | 7.22 | 7.32 | 7.09 | 7.12 | 7.12 | -0.13 (-1.79%) | 5,801,000 |
| 9 Jul 2019 | CNY | 7.05 | 7.69 | 7.05 | 7.25 | 7.25 | +0.19 (+2.69%) | 14,325,897 |
| 8 Jul 2019 | CNY | 7.27 | 7.28 | 7.05 | 7.06 | 7.06 | -0.22 (-3.02%) | 5,277,285 |
| 5 Jul 2019 | CNY | 7.28 | 7.34 | 7.25 | 7.28 | 7.28 | +0.02 (+0.28%) | 3,028,070 |
| 4 Jul 2019 | CNY | 7.32 | 7.37 | 7.24 | 7.26 | 7.26 | -0.06 (-0.82%) | 3,123,061 |
| 3 Jul 2019 | CNY | 7.29 | 7.33 | 7.23 | 7.32 | 7.32 | +0.01 (+0.14%) | 4,177,038 |
| 2 Jul 2019 | CNY | 7.37 | 7.42 | 7.28 | 7.31 | 7.31 | -0.05 (-0.68%) | 5,388,936 |
| 1 Jul 2019 | CNY | 7.42 | 7.45 | 7.25 | 7.36 | 7.36 | +0.08 (+1.10%) | 8,627,832 |
| 28 Jun 2019 | CNY | 7.13 | 7.33 | 7.06 | 7.28 | 7.28 | +0.19 (+2.68%) | 9,470,154 |
| 27 Jun 2019 | CNY | 7.09 | 7.17 | 7.06 | 7.09 | 7.09 | +0.01 (+0.14%) | 4,395,768 |
| 26 Jun 2019 | CNY | 7.12 | 7.16 | 7.05 | 7.08 | 7.08 | -0.05 (-0.70%) | 3,645,085 |
| 25 Jun 2019 | CNY | 7.18 | 7.22 | 7.05 | 7.13 | 7.13 | -0.06 (-0.83%) | 5,568,073 |
| 24 Jun 2019 | CNY | 7.29 | 7.3 | 7.18 | 7.19 | 7.19 | -0.05 (-0.69%) | 5,834,750 |
| 21 Jun 2019 | CNY | 7.22 | 7.35 | 7.21 | 7.24 | 7.24 | +0.03 (+0.42%) | 9,375,191 |
| 20 Jun 2019 | CNY | 7.06 | 7.35 | 7.06 | 7.21 | 7.21 | 0.0 (0.0%) | 7,251,240 |
| 19 Jun 2019 | CNY | 7.23 | 7.32 | 7.21 | 7.21 | 7.21 | +0.08 (+1.12%) | 6,919,599 |
| 18 Jun 2019 | CNY | 7.16 | 7.23 | 7.09 | 7.13 | 7.13 | -0.06 (-0.83%) | 6,489,651 |
| 17 Jun 2019 | CNY | 7.14 | 7.25 | 7.09 | 7.19 | 7.19 | +0.19 (+2.71%) | 8,367,941 |
| 14 Jun 2019 | CNY | 7.37 | 7.39 | 7 | 7 | 7 | -0.36 (-4.89%) | 15,554,806 |
| 13 Jun 2019 | CNY | 7.33 | 7.43 | 7.24 | 7.36 | 7.36 | +0.01 (+0.14%) | 11,751,826 |
| 12 Jun 2019 | CNY | 7.56 | 7.56 | 7.35 | 7.35 | 7.35 | -0.52 (-6.61%) | 11,436,762 |
