| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2019 | CNY | 6.18 | 6.29 | 6.15 | 6.19 | 6.19 | +0.01 (+0.16%) | 3,226,650 |
| 15 Jul 2019 | CNY | 6.21 | 6.28 | 6.09 | 6.18 | 6.18 | -0.06 (-0.96%) | 6,393,267 |
| 12 Jul 2019 | CNY | 6.02 | 6.5 | 5.92 | 6.24 | 6.24 | +0.2 (+3.31%) | 7,247,350 |
| 11 Jul 2019 | CNY | 6.15 | 6.15 | 6.03 | 6.04 | 6.04 | 0.0 (0.0%) | 3,344,269 |
| 10 Jul 2019 | CNY | 5.92 | 6.07 | 5.88 | 6.04 | 6.04 | +0.11 (+1.85%) | 4,150,900 |
| 9 Jul 2019 | CNY | 5.92 | 5.99 | 5.82 | 5.93 | 5.93 | +0.01 (+0.17%) | 4,162,700 |
| 8 Jul 2019 | CNY | 6.11 | 6.16 | 5.83 | 5.92 | 5.92 | -0.24 (-3.90%) | 5,505,816 |
| 5 Jul 2019 | CNY | 6.07 | 6.19 | 6.06 | 6.16 | 6.16 | +0.11 (+1.82%) | 4,354,693 |
| 4 Jul 2019 | CNY | 6.14 | 6.22 | 6.02 | 6.05 | 6.05 | -0.1 (-1.63%) | 5,098,750 |
| 3 Jul 2019 | CNY | 6.27 | 6.28 | 6.1 | 6.15 | 6.15 | -0.17 (-2.69%) | 5,708,150 |
| 2 Jul 2019 | CNY | 6.3 | 6.48 | 6.26 | 6.32 | 6.32 | +0.05 (+0.80%) | 7,938,769 |
| 1 Jul 2019 | CNY | 6.21 | 6.4 | 6.11 | 6.27 | 6.27 | +0.18 (+2.96%) | 7,809,550 |
| 28 Jun 2019 | CNY | 6.31 | 6.31 | 6.03 | 6.09 | 6.09 | -0.18 (-2.87%) | 7,918,269 |
| 27 Jun 2019 | CNY | 6.36 | 6.39 | 6.21 | 6.27 | 6.27 | -0.01 (-0.16%) | 7,028,246 |
| 26 Jun 2019 | CNY | 6.36 | 6.46 | 6.27 | 6.28 | 6.28 | -0.11 (-1.72%) | 6,002,716 |
| 25 Jun 2019 | CNY | 6.6 | 6.61 | 6.3 | 6.39 | 6.39 | -0.21 (-3.18%) | 10,126,958 |
| 24 Jun 2019 | CNY | 6.7 | 6.79 | 6.52 | 6.6 | 6.6 | -0.13 (-1.93%) | 8,157,350 |
| 21 Jun 2019 | CNY | 6.66 | 6.89 | 6.65 | 6.73 | 6.73 | +0.03 (+0.45%) | 11,469,238 |
| 20 Jun 2019 | CNY | 6.6 | 7 | 6.46 | 6.7 | 6.7 | +0.07 (+1.06%) | 12,354,485 |
| 19 Jun 2019 | CNY | 6.78 | 6.81 | 6.61 | 6.63 | 6.63 | +0.04 (+0.61%) | 7,688,587 |
| 18 Jun 2019 | CNY | 6.62 | 6.75 | 6.55 | 6.59 | 6.59 | -0.01 (-0.15%) | 6,707,640 |
| 17 Jun 2019 | CNY | 6.52 | 6.62 | 6.45 | 6.6 | 6.6 | +0.11 (+1.69%) | 6,661,566 |
| 14 Jun 2019 | CNY | 6.76 | 6.85 | 6.46 | 6.49 | 6.49 | -0.34 (-4.98%) | 14,689,737 |
| 13 Jun 2019 | CNY | 6.96 | 7.05 | 6.77 | 6.83 | 6.83 | -0.13 (-1.87%) | 13,660,537 |
| 12 Jun 2019 | CNY | 7.01 | 7.21 | 6.91 | 6.96 | 6.96 | -0.14 (-1.97%) | 19,135,550 |
| 11 Jun 2019 | CNY | 6.9 | 7.22 | 6.71 | 7.1 | 7.1 | +0.2 (+2.90%) | 27,612,005 |
| 10 Jun 2019 | CNY | 6.85 | 6.95 | 6.64 | 6.9 | 6.9 | +0.22 (+3.29%) | 17,190,984 |
| 6 Jun 2019 | CNY | 6.67 | 6.99 | 6.61 | 6.68 | 6.68 | -0.1 (-1.47%) | 18,594,437 |
| 5 Jun 2019 | CNY | 6.56 | 6.78 | 6.43 | 6.78 | 6.78 | +0.2 (+3.04%) | 17,162,860 |
| 4 Jun 2019 | CNY | 6.46 | 6.72 | 6.29 | 6.58 | 6.58 | +0.17 (+2.65%) | 14,866,137 |
