| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 5.99 | 5.99 | 5.65 | 5.75 | 5.75 | -0.19 (-3.20%) | 33,111,175 |
| 19 Jul 2019 | CNY | 5.95 | 6.01 | 5.88 | 5.94 | 5.94 | +0.07 (+1.19%) | 30,825,310 |
| 18 Jul 2019 | CNY | 6.06 | 6.07 | 5.85 | 5.87 | 5.87 | -0.21 (-3.45%) | 40,490,788 |
| 17 Jul 2019 | CNY | 6.13 | 6.23 | 6.04 | 6.08 | 6.08 | -0.07 (-1.14%) | 45,619,729 |
| 16 Jul 2019 | CNY | 5.98 | 6.25 | 5.75 | 6.15 | 6.15 | +0.22 (+3.71%) | 67,796,333 |
| 15 Jul 2019 | CNY | 5.8 | 5.98 | 5.63 | 5.93 | 5.93 | +0.13 (+2.24%) | 42,353,684 |
| 12 Jul 2019 | CNY | 5.85 | 5.87 | 5.75 | 5.8 | 5.8 | -0.05 (-0.85%) | 26,678,074 |
| 11 Jul 2019 | CNY | 5.93 | 6 | 5.8 | 5.85 | 5.85 | -0.07 (-1.18%) | 29,061,476 |
| 10 Jul 2019 | CNY | 5.94 | 6.01 | 5.82 | 5.92 | 5.92 | +0.02 (+0.34%) | 34,594,457 |
| 9 Jul 2019 | CNY | 5.93 | 6.01 | 5.71 | 5.9 | 5.9 | -0.06 (-1.01%) | 41,944,647 |
| 8 Jul 2019 | CNY | 6.2 | 6.2 | 5.9 | 5.96 | 5.96 | -0.29 (-4.64%) | 53,103,605 |
| 5 Jul 2019 | CNY | 6.21 | 6.29 | 6.17 | 6.25 | 6.25 | +0.04 (+0.64%) | 33,556,219 |
| 4 Jul 2019 | CNY | 6.27 | 6.32 | 6.16 | 6.21 | 6.21 | -0.06 (-0.96%) | 37,685,633 |
| 3 Jul 2019 | CNY | 6.35 | 6.38 | 6.21 | 6.27 | 6.27 | -0.22 (-3.39%) | 61,344,567 |
| 2 Jul 2019 | CNY | 6.6 | 6.6 | 6.4 | 6.49 | 6.49 | -0.13 (-1.96%) | 90,153,407 |
| 1 Jul 2019 | CNY | 6.34 | 6.67 | 6.3 | 6.62 | 6.62 | +0.48 (+7.82%) | 143,652,303 |
| 28 Jun 2019 | CNY | 6.48 | 6.48 | 6.01 | 6.14 | 6.14 | -0.26 (-4.06%) | 75,577,089 |
| 27 Jun 2019 | CNY | 6.4 | 6.45 | 6.35 | 6.4 | 6.4 | +0.04 (+0.63%) | 61,505,505 |
| 26 Jun 2019 | CNY | 6.44 | 6.5 | 6.32 | 6.36 | 6.36 | -0.12 (-1.85%) | 55,957,978 |
| 25 Jun 2019 | CNY | 6.62 | 6.65 | 6.31 | 6.48 | 6.48 | -0.03 (-0.46%) | 92,937,746 |
| 24 Jun 2019 | CNY | 6.57 | 6.64 | 6.4 | 6.51 | 6.51 | -0.07 (-1.06%) | 86,616,233 |
| 21 Jun 2019 | CNY | 6.6 | 6.69 | 6.48 | 6.58 | 6.58 | -0.03 (-0.45%) | 142,275,247 |
| 20 Jun 2019 | CNY | 6.47 | 6.67 | 6.35 | 6.61 | 6.61 | +0.06 (+0.92%) | 137,475,292 |
| 19 Jun 2019 | CNY | 6.5 | 6.85 | 6.43 | 6.55 | 6.55 | +0.25 (+3.97%) | 157,562,203 |
| 18 Jun 2019 | CNY | 6.52 | 6.55 | 6.26 | 6.3 | 6.3 | -0.14 (-2.17%) | 95,142,523 |
| 17 Jun 2019 | CNY | 6.66 | 6.69 | 6.41 | 6.44 | 6.44 | +0.01 (+0.16%) | 122,877,772 |
| 14 Jun 2019 | CNY | 6.66 | 6.94 | 6.34 | 6.43 | 6.43 | -0.39 (-5.72%) | 164,590,381 |
| 13 Jun 2019 | CNY | 6.88 | 7.06 | 6.47 | 6.82 | 6.82 | +0.03 (+0.44%) | 240,904,665 |
| 12 Jun 2019 | CNY | 6.8 | 7.26 | 6.71 | 6.79 | 6.79 | +0.19 (+2.88%) | 346,621,102 |
| 11 Jun 2019 | CNY | 6.36 | 6.6 | 6.14 | 6.6 | 6.6 | +0.6 (+10%) | 174,564,914 |
