| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 5.7 | 5.74 | 5.43 | 5.43 | 5.43 | -0.23 (-4.06%) | 2,328,067 |
| 19 Jul 2019 | CNY | 5.61 | 5.72 | 5.59 | 5.66 | 5.66 | +0.07 (+1.25%) | 1,792,812 |
| 18 Jul 2019 | CNY | 5.7 | 5.71 | 5.58 | 5.59 | 5.59 | -0.11 (-1.93%) | 2,018,683 |
| 17 Jul 2019 | CNY | 5.74 | 5.79 | 5.7 | 5.7 | 5.7 | -0.07 (-1.21%) | 1,476,375 |
| 16 Jul 2019 | CNY | 5.79 | 5.79 | 5.73 | 5.77 | 5.77 | -0.02 (-0.35%) | 1,432,000 |
| 15 Jul 2019 | CNY | 5.73 | 5.84 | 5.62 | 5.79 | 5.79 | +0.02 (+0.35%) | 2,115,455 |
| 12 Jul 2019 | CNY | 5.77 | 5.8 | 5.73 | 5.77 | 5.77 | 0.0 (0.0%) | 1,025,538 |
| 11 Jul 2019 | CNY | 5.8 | 5.86 | 5.74 | 5.77 | 5.77 | +0.01 (+0.17%) | 1,260,000 |
| 10 Jul 2019 | CNY | 5.89 | 5.89 | 5.74 | 5.76 | 5.76 | -0.15 (-2.54%) | 1,877,500 |
| 9 Jul 2019 | CNY | 5.76 | 5.91 | 5.76 | 5.91 | 5.91 | +0.12 (+2.07%) | 2,431,077 |
| 8 Jul 2019 | CNY | 5.96 | 5.96 | 5.74 | 5.79 | 5.79 | -0.18 (-3.02%) | 2,699,888 |
| 5 Jul 2019 | CNY | 5.95 | 5.99 | 5.91 | 5.97 | 5.97 | +0.02 (+0.34%) | 2,305,104 |
| 4 Jul 2019 | CNY | 6.06 | 6.08 | 5.92 | 5.95 | 5.95 | -0.17 (-2.78%) | 3,430,453 |
| 3 Jul 2019 | CNY | 6.01 | 6.19 | 5.97 | 6.12 | 6.12 | +0.05 (+0.82%) | 4,576,738 |
| 2 Jul 2019 | CNY | 6.03 | 6.08 | 5.97 | 6.07 | 6.07 | +0.04 (+0.66%) | 2,746,202 |
| 1 Jul 2019 | CNY | 5.99 | 6.09 | 5.92 | 6.03 | 6.03 | +0.12 (+2.03%) | 4,590,997 |
| 28 Jun 2019 | CNY | 6.42 | 6.69 | 5.9 | 5.91 | 5.91 | -0.18 (-2.96%) | 5,338,189 |
| 27 Jun 2019 | CNY | 6 | 6.12 | 6 | 6.09 | 6.09 | +0.05 (+0.83%) | 1,691,300 |
| 26 Jun 2019 | CNY | 6.02 | 6.11 | 5.99 | 6.04 | 6.04 | -0.01 (-0.17%) | 1,627,655 |
| 25 Jun 2019 | CNY | 6.16 | 6.17 | 5.97 | 6.05 | 6.05 | -0.01 (-0.17%) | 2,063,100 |
| 24 Jun 2019 | CNY | 6.13 | 6.18 | 6.05 | 6.06 | 6.06 | -0.07 (-1.14%) | 1,787,977 |
| 21 Jun 2019 | CNY | 6.05 | 6.2 | 6 | 6.13 | 6.13 | +0.16 (+2.68%) | 3,101,171 |
| 20 Jun 2019 | CNY | 5.92 | 6.01 | 5.81 | 5.97 | 5.97 | +0.08 (+1.36%) | 2,563,366 |
| 19 Jun 2019 | CNY | 5.91 | 5.99 | 5.88 | 5.89 | 5.89 | +0.07 (+1.20%) | 1,829,400 |
| 18 Jun 2019 | CNY | 5.88 | 5.9 | 5.78 | 5.82 | 5.82 | -0.01 (-0.17%) | 2,379,597 |
| 17 Jun 2019 | CNY | 5.95 | 5.95 | 5.79 | 5.83 | 5.83 | -0.03 (-0.51%) | 1,786,500 |
| 14 Jun 2019 | CNY | 6.05 | 6.1 | 5.83 | 5.86 | 5.86 | -0.19 (-3.14%) | 2,121,534 |
| 13 Jun 2019 | CNY | 6.02 | 6.14 | 6.01 | 6.05 | 6.05 | 0.0 (0.0%) | 1,581,654 |
| 12 Jun 2019 | CNY | 6.02 | 6.15 | 6.02 | 6.05 | 6.05 | -0.02 (-0.33%) | 1,838,395 |
| 11 Jun 2019 | CNY | 5.81 | 6.08 | 5.74 | 6.07 | 6.07 | +0.29 (+5.02%) | 2,693,504 |
