| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 6.22 | 6.32 | 6.19 | 6.3 | 6.3 | +0.08 (+1.29%) | 4,022,101 |
| 22 Jul 2019 | CNY | 6.33 | 6.33 | 6.14 | 6.22 | 6.22 | -0.1 (-1.58%) | 7,698,100 |
| 19 Jul 2019 | CNY | 6.38 | 6.42 | 6.29 | 6.32 | 6.32 | -0.01 (-0.16%) | 4,218,302 |
| 18 Jul 2019 | CNY | 6.51 | 6.51 | 6.32 | 6.33 | 6.33 | -0.18 (-2.76%) | 6,713,400 |
| 17 Jul 2019 | CNY | 6.28 | 6.56 | 6.25 | 6.51 | 6.51 | +0.1 (+1.56%) | 11,471,634 |
| 16 Jul 2019 | CNY | 6.35 | 6.47 | 6.27 | 6.41 | 6.41 | +0.05 (+0.79%) | 11,416,000 |
| 15 Jul 2019 | CNY | 6.3 | 6.36 | 6.15 | 6.36 | 6.36 | +0.04 (+0.63%) | 15,558,766 |
| 12 Jul 2019 | CNY | 6.27 | 6.33 | 6.16 | 6.32 | 6.32 | +0.06 (+0.96%) | 7,665,740 |
| 11 Jul 2019 | CNY | 6.31 | 6.38 | 6.18 | 6.26 | 6.26 | -0.04 (-0.63%) | 8,913,937 |
| 10 Jul 2019 | CNY | 6.35 | 6.35 | 6.11 | 6.3 | 6.3 | -0.04 (-0.63%) | 12,695,766 |
| 9 Jul 2019 | CNY | 6.1 | 6.38 | 6.08 | 6.34 | 6.34 | +0.28 (+4.62%) | 11,651,890 |
| 8 Jul 2019 | CNY | 6.22 | 6.34 | 5.97 | 6.06 | 6.06 | -0.18 (-2.88%) | 8,916,620 |
| 5 Jul 2019 | CNY | 6.17 | 6.24 | 6.11 | 6.24 | 6.24 | +0.08 (+1.30%) | 4,240,256 |
| 4 Jul 2019 | CNY | 6.19 | 6.26 | 6.13 | 6.16 | 6.16 | +0.03 (+0.49%) | 5,474,483 |
| 3 Jul 2019 | CNY | 6.15 | 6.19 | 6.11 | 6.13 | 6.13 | -0.02 (-0.33%) | 5,103,757 |
| 2 Jul 2019 | CNY | 6.18 | 6.21 | 6.07 | 6.15 | 6.15 | -0.03 (-0.49%) | 5,004,526 |
| 1 Jul 2019 | CNY | 6.18 | 6.21 | 6.08 | 6.18 | 6.18 | +0.13 (+2.15%) | 6,986,104 |
| 28 Jun 2019 | CNY | 6.12 | 6.18 | 6.03 | 6.05 | 6.05 | -0.07 (-1.14%) | 5,435,702 |
| 27 Jun 2019 | CNY | 6.2 | 6.34 | 6.09 | 6.12 | 6.12 | +0.07 (+1.16%) | 10,239,302 |
| 26 Jun 2019 | CNY | 5.93 | 6.08 | 5.93 | 6.05 | 6.05 | +0.03 (+0.50%) | 5,993,461 |
| 25 Jun 2019 | CNY | 5.98 | 6.08 | 5.88 | 6.02 | 6.02 | +0.05 (+0.84%) | 8,843,102 |
| 24 Jun 2019 | CNY | 5.94 | 6.01 | 5.9 | 5.97 | 5.97 | +0.04 (+0.67%) | 6,096,505 |
| 21 Jun 2019 | CNY | 5.82 | 5.96 | 5.82 | 5.93 | 5.93 | +0.13 (+2.24%) | 6,144,905 |
| 20 Jun 2019 | CNY | 5.68 | 5.82 | 5.65 | 5.8 | 5.8 | +0.1 (+1.75%) | 5,593,100 |
| 19 Jun 2019 | CNY | 5.7 | 5.79 | 5.69 | 5.7 | 5.7 | +0.06 (+1.06%) | 3,626,649 |
| 18 Jun 2019 | CNY | 5.65 | 5.67 | 5.58 | 5.64 | 5.64 | +0.02 (+0.36%) | 2,785,015 |
| 17 Jun 2019 | CNY | 5.7 | 5.7 | 5.59 | 5.62 | 5.62 | -0.08 (-1.40%) | 6,018,389 |
| 14 Jun 2019 | CNY | 5.9 | 5.9 | 5.66 | 5.7 | 5.7 | -0.2 (-3.39%) | 6,879,702 |
| 13 Jun 2019 | CNY | 5.73 | 5.9 | 5.67 | 5.9 | 5.9 | +0.12 (+2.08%) | 3,479,507 |
| 12 Jun 2019 | CNY | 5.8 | 5.82 | 5.76 | 5.78 | 5.78 | -0.04 (-0.69%) | 3,372,134 |
