| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 5.7 | 5.78 | 5.53 | 5.53 | 5.53 | -0.26 (-4.49%) | 12,191,732 |
| 19 Jul 2019 | CNY | 5.87 | 5.94 | 5.75 | 5.79 | 5.79 | -0.09 (-1.53%) | 11,165,400 |
| 18 Jul 2019 | CNY | 5.91 | 5.96 | 5.88 | 5.88 | 5.88 | -0.14 (-2.33%) | 8,195,888 |
| 17 Jul 2019 | CNY | 6.01 | 6.08 | 5.96 | 6.02 | 6.02 | -0.04 (-0.66%) | 7,968,823 |
| 16 Jul 2019 | CNY | 6.08 | 6.09 | 6.02 | 6.06 | 6.06 | -0.02 (-0.33%) | 5,693,150 |
| 15 Jul 2019 | CNY | 6.04 | 6.11 | 5.89 | 6.08 | 6.08 | +0.04 (+0.66%) | 8,746,657 |
| 12 Jul 2019 | CNY | 5.97 | 6.07 | 5.91 | 6.04 | 6.04 | +0.08 (+1.34%) | 6,918,277 |
| 11 Jul 2019 | CNY | 6.13 | 6.13 | 5.95 | 5.96 | 5.96 | -0.08 (-1.32%) | 7,019,548 |
| 10 Jul 2019 | CNY | 6.21 | 6.25 | 6.03 | 6.04 | 6.04 | -0.09 (-1.47%) | 9,228,274 |
| 9 Jul 2019 | CNY | 6.04 | 6.16 | 6.02 | 6.13 | 6.13 | +0.11 (+1.83%) | 12,589,017 |
| 8 Jul 2019 | CNY | 6.39 | 6.39 | 5.94 | 6.02 | 6.02 | -0.39 (-6.08%) | 15,782,000 |
| 5 Jul 2019 | CNY | 6.38 | 6.45 | 6.36 | 6.41 | 6.41 | +0.01 (+0.16%) | 8,302,683 |
| 4 Jul 2019 | CNY | 6.4 | 6.5 | 6.37 | 6.4 | 6.4 | -0.03 (-0.47%) | 8,381,619 |
| 3 Jul 2019 | CNY | 6.38 | 6.67 | 6.33 | 6.43 | 6.43 | -0.07 (-1.08%) | 17,561,770 |
| 2 Jul 2019 | CNY | 6.6 | 6.63 | 6.5 | 6.5 | 6.5 | -0.06 (-0.91%) | 12,651,639 |
| 1 Jul 2019 | CNY | 6.65 | 6.69 | 6.5 | 6.56 | 6.56 | +0.09 (+1.39%) | 24,077,716 |
| 28 Jun 2019 | CNY | 6.65 | 6.65 | 6.46 | 6.47 | 6.47 | -0.19 (-2.85%) | 16,004,514 |
| 27 Jun 2019 | CNY | 6.72 | 6.91 | 6.6 | 6.66 | 6.66 | -0.12 (-1.77%) | 20,090,333 |
| 26 Jun 2019 | CNY | 6.54 | 6.86 | 6.41 | 6.78 | 6.78 | +0.19 (+2.88%) | 27,399,958 |
| 25 Jun 2019 | CNY | 6.76 | 6.77 | 6.52 | 6.59 | 6.59 | -0.23 (-3.37%) | 22,737,005 |
| 24 Jun 2019 | CNY | 6.45 | 7.06 | 6.4 | 6.82 | 6.82 | +0.33 (+5.08%) | 58,196,981 |
| 21 Jun 2019 | CNY | 6.32 | 6.55 | 6.3 | 6.49 | 6.49 | +0.14 (+2.20%) | 30,032,760 |
| 20 Jun 2019 | CNY | 6.24 | 6.37 | 6.2 | 6.35 | 6.35 | +0.12 (+1.93%) | 25,939,954 |
| 19 Jun 2019 | CNY | 6.32 | 6.37 | 6.21 | 6.23 | 6.23 | +0.02 (+0.32%) | 20,452,841 |
| 18 Jun 2019 | CNY | 6.05 | 6.42 | 5.96 | 6.21 | 6.21 | +0.13 (+2.14%) | 21,223,037 |
| 17 Jun 2019 | CNY | 5.95 | 6.12 | 5.95 | 6.08 | 6.08 | +0.15 (+2.53%) | 15,883,696 |
| 14 Jun 2019 | CNY | 6.14 | 6.14 | 5.93 | 5.93 | 5.93 | -0.22 (-3.58%) | 20,495,465 |
| 13 Jun 2019 | CNY | 6.07 | 6.46 | 5.99 | 6.15 | 6.15 | +0.03 (+0.49%) | 41,133,832 |
| 12 Jun 2019 | CNY | 5.66 | 6.26 | 5.65 | 6.12 | 6.12 | +0.43 (+7.56%) | 38,339,006 |
| 11 Jun 2019 | CNY | 5.46 | 5.7 | 5.41 | 5.69 | 5.69 | +0.22 (+4.02%) | 14,788,263 |
