| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -0.07 (-5.30%) | 17,553,500 |
| 19 Jul 2019 | CNY | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 7,424,000 |
| 18 Jul 2019 | CNY | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 6,246,200 |
| 17 Jul 2019 | CNY | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 6,642,100 |
| 16 Jul 2019 | CNY | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 7,428,391 |
| 15 Jul 2019 | CNY | 1.33 | 1.35 | 1.31 | 1.35 | 1.35 | +0.01 (+0.75%) | 6,567,401 |
| 12 Jul 2019 | CNY | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 6,893,536 |
| 11 Jul 2019 | CNY | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 8,150,637 |
| 10 Jul 2019 | CNY | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 6,393,800 |
| 9 Jul 2019 | CNY | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | -0.02 (-1.47%) | 11,955,118 |
| 8 Jul 2019 | CNY | 1.38 | 1.4 | 1.36 | 1.36 | 1.36 | -0.07 (-4.90%) | 17,648,900 |
| 5 Jul 2019 | CNY | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 9,023,240 |
| 4 Jul 2019 | CNY | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 13,797,226 |
| 3 Jul 2019 | CNY | 1.5 | 1.5 | 1.42 | 1.42 | 1.42 | -0.07 (-4.70%) | 27,443,000 |
| 2 Jul 2019 | CNY | 1.41 | 1.49 | 1.4 | 1.49 | 1.49 | +0.07 (+4.93%) | 37,423,217 |
| 1 Jul 2019 | CNY | 1.39 | 1.43 | 1.38 | 1.42 | 1.42 | +0.04 (+2.90%) | 16,704,390 |
| 28 Jun 2019 | CNY | 1.4 | 1.41 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 11,594,873 |
| 27 Jun 2019 | CNY | 1.42 | 1.43 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 15,348,895 |
| 26 Jun 2019 | CNY | 1.37 | 1.43 | 1.35 | 1.42 | 1.42 | +0.05 (+3.65%) | 23,817,382 |
| 25 Jun 2019 | CNY | 1.36 | 1.39 | 1.33 | 1.37 | 1.37 | +0.01 (+0.74%) | 14,599,002 |
| 24 Jun 2019 | CNY | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 14,029,840 |
| 21 Jun 2019 | CNY | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | +0.07 (+5.30%) | 24,636,928 |
| 20 Jun 2019 | CNY | 1.35 | 1.37 | 1.3 | 1.32 | 1.32 | -0.05 (-3.65%) | 27,047,802 |
| 19 Jun 2019 | CNY | 1.38 | 1.4 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 10,214,500 |
| 18 Jun 2019 | CNY | 1.36 | 1.39 | 1.33 | 1.37 | 1.37 | +0.01 (+0.74%) | 9,172,802 |
| 17 Jun 2019 | CNY | 1.4 | 1.41 | 1.34 | 1.36 | 1.36 | -0.05 (-3.55%) | 14,132,485 |
| 14 Jun 2019 | CNY | 1.48 | 1.51 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 21,481,600 |
| 13 Jun 2019 | CNY | 1.37 | 1.45 | 1.37 | 1.45 | 1.45 | +0.07 (+5.07%) | 18,547,893 |
| 12 Jun 2019 | CNY | 1.35 | 1.42 | 1.33 | 1.38 | 1.38 | +0.03 (+2.22%) | 14,542,541 |
| 11 Jun 2019 | CNY | 1.3 | 1.36 | 1.29 | 1.35 | 1.35 | +0.05 (+3.85%) | 12,676,044 |
