| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 6.1316 | 6.2504 | 5.978 | 6.2011 | 6.2011 | +0.043 (+0.71%) | 16,008,830 |
| 19 Jul 2019 | CNY | 6.2156 | 6.288 | 6.062 | 6.1576 | 6.1576 | -0.052 (-0.84%) | 15,659,240 |
| 18 Jul 2019 | CNY | 6.0359 | 6.2243 | 6.0041 | 6.2098 | 6.2098 | +0.142 (+2.34%) | 22,608,574 |
| 17 Jul 2019 | CNY | 5.9954 | 6.1432 | 5.9374 | 6.0678 | 6.0678 | +0.064 (+1.06%) | 12,662,309 |
| 16 Jul 2019 | CNY | 6.0099 | 6.0562 | 5.9403 | 6.0041 | 6.0041 | +0.023 (+0.39%) | 4,533,834 |
| 15 Jul 2019 | CNY | 5.9113 | 6.0852 | 5.7751 | 5.9809 | 5.9809 | +0.043 (+0.73%) | 5,527,504 |
| 12 Jul 2019 | CNY | 5.9838 | 6.0272 | 5.8563 | 5.9374 | 5.9374 | -0.003 (-0.05%) | 3,729,619 |
| 11 Jul 2019 | CNY | 5.9983 | 6.1287 | 5.9258 | 5.9403 | 5.9403 | -0.035 (-0.58%) | 4,842,098 |
| 10 Jul 2019 | CNY | 5.7549 | 6.0272 | 5.7549 | 5.9751 | 5.9751 | +0.174 (+3.00%) | 5,615,405 |
| 9 Jul 2019 | CNY | 5.6853 | 5.8244 | 5.6795 | 5.8012 | 5.8012 | +0.084 (+1.47%) | 2,173,156 |
| 8 Jul 2019 | CNY | 5.8939 | 5.9345 | 5.694 | 5.7172 | 5.7172 | -0.188 (-3.19%) | 2,544,166 |
| 5 Jul 2019 | CNY | 5.9577 | 5.9577 | 5.7664 | 5.9055 | 5.9055 | -0.006 (-0.10%) | 10,339,437 |
| 4 Jul 2019 | CNY | 5.8012 | 6.1055 | 5.8012 | 5.9113 | 5.9113 | +0.032 (+0.54%) | 4,301,091 |
| 3 Jul 2019 | CNY | 5.9374 | 5.9838 | 5.8273 | 5.8795 | 5.8795 | -0.041 (-0.68%) | 1,606,523 |
| 2 Jul 2019 | CNY | 6.0707 | 6.0707 | 5.8997 | 5.92 | 5.92 | -0.13 (-2.16%) | 2,689,015 |
| 1 Jul 2019 | CNY | 6.0475 | 6.0939 | 6.007 | 6.0504 | 6.0504 | +0.012 (+0.19%) | 2,549,667 |
| 28 Jun 2019 | CNY | 6.0736 | 6.0939 | 5.9809 | 6.0388 | 6.0388 | -0.003 (-0.05%) | 4,415,899 |
| 27 Jun 2019 | CNY | 6.0417 | 6.0794 | 5.9983 | 6.0417 | 6.0417 | +0.043 (+0.72%) | 2,009,720 |
| 26 Jun 2019 | CNY | 6.1432 | 6.146 | 5.9809 | 5.9983 | 5.9983 | -0.197 (-3.18%) | 6,868,946 |
| 25 Jun 2019 | CNY | 6.1229 | 6.3808 | 6.0881 | 6.1953 | 6.1953 | +0.072 (+1.18%) | 14,365,519 |
| 24 Jun 2019 | CNY | 6.1692 | 6.175 | 6.0968 | 6.1229 | 6.1229 | 0.0 (0.0%) | 4,804,005 |
| 21 Jun 2019 | CNY | 5.9954 | 6.1663 | 5.9403 | 6.1229 | 6.1229 | +0.142 (+2.37%) | 5,397,118 |
| 20 Jun 2019 | CNY | 5.8476 | 6.0852 | 5.7954 | 5.9809 | 5.9809 | +0.128 (+2.18%) | 5,455,188 |
| 19 Jun 2019 | CNY | 5.7491 | 5.8766 | 5.6998 | 5.8534 | 5.8534 | +0.188 (+3.33%) | 4,242,076 |
| 18 Jun 2019 | CNY | 5.7375 | 5.7751 | 5.6013 | 5.665 | 5.665 | -0.032 (-0.56%) | 2,294,214 |
| 17 Jun 2019 | CNY | 5.7664 | 5.9548 | 5.6911 | 5.6969 | 5.6969 | -0.07 (-1.21%) | 4,565,624 |
| 14 Jun 2019 | CNY | 5.7056 | 5.9896 | 5.5984 | 5.7664 | 5.7664 | +0.101 (+1.79%) | 8,133,434 |
| 13 Jun 2019 | CNY | 5.4854 | 5.7172 | 5.4506 | 5.665 | 5.665 | +0.182 (+3.33%) | 3,372,662 |
| 12 Jun 2019 | CNY | 5.4738 | 5.5288 | 5.4535 | 5.4825 | 5.4825 | -0.029 (-0.53%) | 1,807,154 |
| 11 Jun 2019 | CNY | 5.4448 | 5.5578 | 5.3318 | 5.5115 | 5.5115 | +0.116 (+2.15%) | 3,197,668 |
