| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2019 | CNY | 5.47 | 5.63 | 5.47 | 5.57 | 5.57 | +0.12 (+2.20%) | 3,236,786 |
| 18 Jul 2019 | CNY | 5.59 | 5.59 | 5.45 | 5.45 | 5.45 | -0.17 (-3.02%) | 2,532,399 |
| 17 Jul 2019 | CNY | 5.53 | 5.64 | 5.52 | 5.62 | 5.62 | +0.07 (+1.26%) | 4,027,945 |
| 16 Jul 2019 | CNY | 5.52 | 5.55 | 5.49 | 5.55 | 5.55 | +0.03 (+0.54%) | 1,805,880 |
| 15 Jul 2019 | CNY | 5.46 | 5.54 | 5.34 | 5.52 | 5.52 | +0.06 (+1.10%) | 2,832,218 |
| 12 Jul 2019 | CNY | 5.45 | 5.47 | 5.4 | 5.46 | 5.46 | +0.03 (+0.55%) | 1,941,846 |
| 11 Jul 2019 | CNY | 5.42 | 5.55 | 5.4 | 5.43 | 5.43 | +0.02 (+0.37%) | 2,750,982 |
| 10 Jul 2019 | CNY | 5.46 | 5.47 | 5.36 | 5.41 | 5.41 | -0.06 (-1.10%) | 2,158,460 |
| 9 Jul 2019 | CNY | 5.4 | 5.48 | 5.35 | 5.47 | 5.47 | +0.04 (+0.74%) | 2,484,584 |
| 8 Jul 2019 | CNY | 5.67 | 5.67 | 5.36 | 5.43 | 5.43 | -0.26 (-4.57%) | 4,869,881 |
| 5 Jul 2019 | CNY | 5.67 | 5.71 | 5.63 | 5.69 | 5.69 | +0.02 (+0.35%) | 2,050,142 |
| 4 Jul 2019 | CNY | 5.74 | 5.74 | 5.63 | 5.67 | 5.67 | -0.03 (-0.53%) | 3,128,183 |
| 3 Jul 2019 | CNY | 5.73 | 5.74 | 5.64 | 5.7 | 5.7 | -0.09 (-1.55%) | 3,391,804 |
| 2 Jul 2019 | CNY | 5.87 | 5.93 | 5.76 | 5.79 | 5.79 | -0.02 (-0.34%) | 5,880,847 |
| 1 Jul 2019 | CNY | 5.73 | 5.82 | 5.72 | 5.81 | 5.81 | +0.15 (+2.65%) | 6,759,668 |
| 28 Jun 2019 | CNY | 5.67 | 5.75 | 5.57 | 5.66 | 5.66 | -0.06 (-1.05%) | 2,869,048 |
| 27 Jun 2019 | CNY | 5.69 | 5.88 | 5.69 | 5.72 | 5.72 | +0.03 (+0.53%) | 3,214,636 |
| 26 Jun 2019 | CNY | 5.69 | 5.76 | 5.63 | 5.69 | 5.69 | -0.03 (-0.52%) | 2,443,156 |
| 25 Jun 2019 | CNY | 5.78 | 5.78 | 5.6 | 5.72 | 5.72 | -0.04 (-0.69%) | 4,127,383 |
| 24 Jun 2019 | CNY | 5.74 | 5.8 | 5.7 | 5.76 | 5.76 | -0.01 (-0.17%) | 3,683,230 |
| 21 Jun 2019 | CNY | 5.7 | 5.9 | 5.67 | 5.77 | 5.77 | +0.14 (+2.49%) | 8,647,076 |
| 20 Jun 2019 | CNY | 5.54 | 5.64 | 5.5 | 5.63 | 5.63 | +0.09 (+1.62%) | 4,586,637 |
| 19 Jun 2019 | CNY | 5.6 | 5.65 | 5.54 | 5.54 | 5.54 | +0.02 (+0.36%) | 3,486,300 |
| 18 Jun 2019 | CNY | 5.49 | 5.54 | 5.45 | 5.52 | 5.52 | 0.0 (0.0%) | 1,702,424 |
| 17 Jun 2019 | CNY | 5.48 | 5.54 | 5.45 | 5.52 | 5.52 | 0.0 (0.0%) | 2,090,238 |
| 14 Jun 2019 | CNY | 5.7 | 5.74 | 5.48 | 5.52 | 5.52 | -0.18 (-3.16%) | 3,924,879 |
| 13 Jun 2019 | CNY | 5.63 | 5.72 | 5.57 | 5.7 | 5.7 | +0.1 (+1.79%) | 4,536,601 |
| 12 Jun 2019 | CNY | 5.67 | 5.68 | 5.58 | 5.6 | 5.6 | -0.06 (-1.06%) | 3,519,124 |
| 11 Jun 2019 | CNY | 5.48 | 5.66 | 5.45 | 5.66 | 5.66 | +0.18 (+3.28%) | 5,047,823 |
| 10 Jun 2019 | CNY | 5.42 | 5.52 | 5.39 | 5.48 | 5.48 | +0.09 (+1.67%) | 2,296,540 |
