| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 7.7533 | 7.84 | 7.3533 | 7.7067 | 7.7067 | -0.007 (-0.09%) | 4,398,016 |
| 12 Jul 2019 | CNY | 7.7733 | 7.84 | 7.6667 | 7.7133 | 7.7133 | -0.033 (-0.43%) | 3,840,822 |
| 11 Jul 2019 | CNY | 7.86 | 7.9267 | 7.7333 | 7.7467 | 7.7467 | -0.1 (-1.27%) | 2,995,294 |
| 10 Jul 2019 | CNY | 7.9267 | 7.9267 | 7.7867 | 7.8467 | 7.8467 | 0.0 (0.0%) | 1,868,227 |
| 9 Jul 2019 | CNY | 7.7067 | 7.9333 | 7.7067 | 7.8467 | 7.8467 | 0.0 (0.0%) | 2,769,687 |
| 8 Jul 2019 | CNY | 8.0067 | 8.0067 | 7.8067 | 7.8467 | 7.8467 | -0.12 (-1.51%) | 5,948,547 |
| 5 Jul 2019 | CNY | 8.04 | 8.06 | 7.9333 | 7.9667 | 7.9667 | -0.08 (-0.99%) | 6,426,361 |
| 4 Jul 2019 | CNY | 8.16 | 8.1933 | 7.9333 | 8.0467 | 8.0467 | -0.14 (-1.71%) | 8,748,861 |
| 3 Jul 2019 | CNY | 8.2 | 8.2133 | 8.12 | 8.1867 | 8.1867 | -0.207 (-2.46%) | 8,969,244 |
| 2 Jul 2019 | CNY | 8.18 | 8.5333 | 8.0933 | 8.3933 | 8.3933 | +0.22 (+2.69%) | 15,438,306 |
| 1 Jul 2019 | CNY | 8.22 | 8.2733 | 8.1 | 8.1733 | 8.1733 | +0.133 (+1.66%) | 7,303,566 |
| 28 Jun 2019 | CNY | 8.1333 | 8.1667 | 7.9533 | 8.04 | 8.04 | -0.06 (-0.74%) | 6,217,381 |
| 27 Jun 2019 | CNY | 8.0467 | 8.2467 | 8.0333 | 8.1 | 8.1 | +0.093 (+1.17%) | 9,263,278 |
| 26 Jun 2019 | CNY | 8 | 8.2 | 7.9333 | 8.0067 | 8.0067 | +0.033 (+0.42%) | 5,876,812 |
| 25 Jun 2019 | CNY | 8.1133 | 8.1333 | 7.8733 | 7.9733 | 7.9733 | -0.047 (-0.58%) | 5,087,752 |
| 24 Jun 2019 | CNY | 8.0933 | 8.14 | 8.0133 | 8.02 | 8.02 | -0.067 (-0.82%) | 7,168,390 |
| 21 Jun 2019 | CNY | 8.0867 | 8.2667 | 8.06 | 8.0867 | 8.0867 | -0.013 (-0.16%) | 8,516,409 |
| 20 Jun 2019 | CNY | 7.96 | 8.1533 | 7.84 | 8.1 | 8.1 | +0.147 (+1.84%) | 12,483,672 |
| 19 Jun 2019 | CNY | 8.08 | 8.1933 | 7.84 | 7.9533 | 7.9533 | -0.02 (-0.25%) | 11,207,952 |
| 18 Jun 2019 | CNY | 8 | 8.04 | 7.9333 | 7.9733 | 7.9733 | -0.013 (-0.17%) | 4,268,416 |
| 17 Jun 2019 | CNY | 7.82 | 8 | 7.82 | 7.9867 | 7.9867 | +0.087 (+1.10%) | 5,269,311 |
| 14 Jun 2019 | CNY | 7.7867 | 8.02 | 7.7667 | 7.9 | 7.9 | +0.093 (+1.20%) | 10,411,731 |
| 13 Jun 2019 | CNY | 7.7667 | 7.8333 | 7.6733 | 7.8067 | 7.8067 | +0.007 (+0.09%) | 5,468,854 |
| 12 Jun 2019 | CNY | 7.6 | 7.8133 | 7.5667 | 7.8 | 7.8 | +0.16 (+2.09%) | 7,448,967 |
| 11 Jun 2019 | CNY | 7.4533 | 7.7133 | 7.4133 | 7.64 | 7.64 | +0.187 (+2.50%) | 9,076,468 |
| 10 Jun 2019 | CNY | 7.44 | 7.52 | 7.3667 | 7.4533 | 7.4533 | +0.013 (+0.18%) | 5,661,406 |
| 6 Jun 2019 | CNY | 7.3667 | 7.4733 | 7.3 | 7.44 | 7.44 | +0.027 (+0.36%) | 7,746,487 |
| 5 Jun 2019 | CNY | 7.4667 | 7.5467 | 7.4 | 7.4133 | 7.4133 | -0.047 (-0.63%) | 4,707,958 |
| 4 Jun 2019 | CNY | 7.4467 | 7.4867 | 7.3667 | 7.46 | 7.46 | +0.013 (+0.18%) | 5,832,052 |
| 3 Jun 2019 | CNY | 7.6533 | 7.7267 | 7.38 | 7.4467 | 7.4467 | -0.207 (-2.70%) | 8,312,124 |
