| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 6.48 | 6.55 | 6.45 | 6.53 | 6.53 | +0.08 (+1.24%) | 5,646,300 |
| 22 Jul 2019 | CNY | 6.66 | 6.7 | 6.43 | 6.45 | 6.45 | -0.22 (-3.30%) | 10,006,887 |
| 19 Jul 2019 | CNY | 6.66 | 6.76 | 6.66 | 6.67 | 6.67 | +0.01 (+0.15%) | 7,099,900 |
| 18 Jul 2019 | CNY | 6.79 | 6.8 | 6.66 | 6.66 | 6.66 | -0.22 (-3.20%) | 10,444,370 |
| 17 Jul 2019 | CNY | 6.74 | 7.06 | 6.74 | 6.88 | 6.88 | +0.1 (+1.47%) | 16,155,621 |
| 16 Jul 2019 | CNY | 6.81 | 6.86 | 6.75 | 6.78 | 6.78 | -0.07 (-1.02%) | 6,785,370 |
| 15 Jul 2019 | CNY | 6.75 | 6.94 | 6.68 | 6.85 | 6.85 | +0.03 (+0.44%) | 11,461,600 |
| 12 Jul 2019 | CNY | 6.6 | 6.84 | 6.58 | 6.82 | 6.82 | +0.22 (+3.33%) | 15,507,036 |
| 11 Jul 2019 | CNY | 6.7 | 6.76 | 6.53 | 6.6 | 6.6 | -0.07 (-1.05%) | 8,552,179 |
| 10 Jul 2019 | CNY | 6.68 | 6.8 | 6.65 | 6.67 | 6.67 | -0.03 (-0.45%) | 8,722,479 |
| 9 Jul 2019 | CNY | 6.71 | 6.76 | 6.56 | 6.7 | 6.7 | +0.01 (+0.15%) | 10,154,683 |
| 8 Jul 2019 | CNY | 7.1 | 7.12 | 6.69 | 6.69 | 6.69 | -0.4 (-5.64%) | 17,576,165 |
| 5 Jul 2019 | CNY | 7.06 | 7.13 | 7.05 | 7.09 | 7.09 | -0.02 (-0.28%) | 7,197,190 |
| 4 Jul 2019 | CNY | 7.13 | 7.24 | 7.07 | 7.11 | 7.11 | +0.01 (+0.14%) | 9,440,378 |
| 3 Jul 2019 | CNY | 7.2 | 7.22 | 7.08 | 7.1 | 7.1 | -0.19 (-2.61%) | 12,210,479 |
| 2 Jul 2019 | CNY | 7.21 | 7.38 | 7.15 | 7.29 | 7.29 | +0.09 (+1.25%) | 16,924,321 |
| 1 Jul 2019 | CNY | 7.15 | 7.22 | 7.07 | 7.2 | 7.2 | +0.2 (+2.86%) | 13,487,942 |
| 28 Jun 2019 | CNY | 7.18 | 7.19 | 6.98 | 7 | 7 | -0.22 (-3.05%) | 14,113,365 |
| 27 Jun 2019 | CNY | 7.16 | 7.24 | 7.14 | 7.22 | 7.22 | +0.06 (+0.84%) | 12,121,384 |
| 26 Jun 2019 | CNY | 7.16 | 7.22 | 7.08 | 7.16 | 7.16 | -0.07 (-0.97%) | 8,836,500 |
| 25 Jun 2019 | CNY | 7.27 | 7.3 | 7.12 | 7.23 | 7.23 | -0.06 (-0.82%) | 15,095,801 |
| 24 Jun 2019 | CNY | 7.34 | 7.37 | 7.2 | 7.29 | 7.29 | -0.04 (-0.55%) | 13,607,445 |
| 21 Jun 2019 | CNY | 7.28 | 7.41 | 7.26 | 7.33 | 7.33 | +0.04 (+0.55%) | 20,745,809 |
| 20 Jun 2019 | CNY | 7.15 | 7.4 | 7.06 | 7.29 | 7.29 | +0.15 (+2.10%) | 23,111,366 |
| 19 Jun 2019 | CNY | 7.17 | 7.22 | 7.11 | 7.14 | 7.14 | +0.15 (+2.15%) | 17,465,245 |
| 18 Jun 2019 | CNY | 7.1 | 7.14 | 6.96 | 6.99 | 6.99 | -0.1 (-1.41%) | 13,182,079 |
| 17 Jun 2019 | CNY | 7.17 | 7.26 | 7.05 | 7.09 | 7.09 | -0.15 (-2.07%) | 16,960,333 |
| 14 Jun 2019 | CNY | 7.36 | 7.58 | 7.21 | 7.24 | 7.24 | -0.07 (-0.96%) | 27,222,156 |
| 13 Jun 2019 | CNY | 7.25 | 7.44 | 7.14 | 7.31 | 7.31 | +0.02 (+0.27%) | 21,555,210 |
| 12 Jun 2019 | CNY | 7.41 | 7.45 | 7.27 | 7.29 | 7.29 | -0.2 (-2.67%) | 23,947,200 |
