| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 7.21 | 7.28 | 6.81 | 6.84 | 6.84 | -0.39 (-5.39%) | 14,822,442 |
| 19 Jul 2019 | CNY | 7.59 | 7.6 | 7.18 | 7.23 | 7.23 | -0.23 (-3.08%) | 18,903,934 |
| 18 Jul 2019 | CNY | 7.03 | 7.52 | 6.85 | 7.46 | 7.46 | +0.46 (+6.57%) | 19,848,239 |
| 17 Jul 2019 | CNY | 7.14 | 7.36 | 6.98 | 7 | 7 | -0.26 (-3.58%) | 17,011,397 |
| 16 Jul 2019 | CNY | 6.9 | 7.31 | 6.84 | 7.26 | 7.26 | +0.3 (+4.31%) | 16,662,759 |
| 15 Jul 2019 | CNY | 6.69 | 6.98 | 6.59 | 6.96 | 6.96 | +0.27 (+4.04%) | 15,837,161 |
| 12 Jul 2019 | CNY | 7 | 7 | 6.61 | 6.69 | 6.69 | -0.21 (-3.04%) | 23,973,401 |
| 11 Jul 2019 | CNY | 6.6 | 6.95 | 6.5 | 6.9 | 6.9 | 0.0 (0.0%) | 27,186,010 |
| 10 Jul 2019 | CNY | 6.36 | 7 | 6.26 | 6.9 | 6.9 | +0.54 (+8.49%) | 39,857,083 |
| 9 Jul 2019 | CNY | 6.68 | 7.13 | 6.21 | 6.36 | 6.36 | -0.33 (-4.93%) | 21,437,240 |
| 8 Jul 2019 | CNY | 6.5 | 6.73 | 6.31 | 6.69 | 6.69 | +0.25 (+3.88%) | 14,087,163 |
| 5 Jul 2019 | CNY | 6.43 | 6.6 | 6.27 | 6.44 | 6.44 | -0.01 (-0.16%) | 9,273,063 |
| 4 Jul 2019 | CNY | 6.08 | 6.66 | 6.08 | 6.45 | 6.45 | +0.37 (+6.09%) | 11,023,163 |
| 3 Jul 2019 | CNY | 6.14 | 6.15 | 6.06 | 6.08 | 6.08 | -0.11 (-1.78%) | 2,412,400 |
| 2 Jul 2019 | CNY | 6.27 | 6.27 | 6.18 | 6.19 | 6.19 | -0.09 (-1.43%) | 2,214,700 |
| 1 Jul 2019 | CNY | 6.35 | 6.44 | 6.22 | 6.28 | 6.28 | 0.0 (0.0%) | 6,050,600 |
| 28 Jun 2019 | CNY | 6.21 | 6.28 | 6.06 | 6.28 | 6.28 | +0.14 (+2.28%) | 5,925,949 |
| 27 Jun 2019 | CNY | 6.31 | 6.31 | 6.13 | 6.14 | 6.14 | -0.08 (-1.29%) | 3,798,300 |
| 26 Jun 2019 | CNY | 6.34 | 6.4 | 6.2 | 6.22 | 6.22 | -0.1 (-1.58%) | 3,391,500 |
| 25 Jun 2019 | CNY | 6.4 | 6.4 | 6.12 | 6.32 | 6.32 | -0.1 (-1.56%) | 4,736,019 |
| 24 Jun 2019 | CNY | 6.48 | 6.54 | 6.38 | 6.42 | 6.42 | -0.01 (-0.16%) | 2,865,189 |
| 21 Jun 2019 | CNY | 6.54 | 6.55 | 6.37 | 6.43 | 6.43 | -0.11 (-1.68%) | 4,393,715 |
| 20 Jun 2019 | CNY | 6.45 | 6.6 | 6.41 | 6.54 | 6.54 | +0.12 (+1.87%) | 6,589,417 |
| 19 Jun 2019 | CNY | 6.46 | 6.54 | 6.33 | 6.42 | 6.42 | -0.01 (-0.16%) | 4,098,888 |
| 18 Jun 2019 | CNY | 6.59 | 6.65 | 6.2 | 6.43 | 6.43 | -0.17 (-2.58%) | 8,223,437 |
| 17 Jun 2019 | CNY | 6.47 | 6.66 | 6.38 | 6.6 | 6.6 | +0.12 (+1.85%) | 5,541,250 |
| 14 Jun 2019 | CNY | 6.66 | 6.68 | 6.48 | 6.48 | 6.48 | -0.17 (-2.56%) | 8,018,339 |
| 13 Jun 2019 | CNY | 6.34 | 6.67 | 6.34 | 6.65 | 6.65 | +0.19 (+2.94%) | 9,634,340 |
| 12 Jun 2019 | CNY | 6.46 | 6.74 | 6.35 | 6.46 | 6.46 | -0.01 (-0.15%) | 13,520,250 |
| 11 Jun 2019 | CNY | 6.23 | 6.53 | 6.19 | 6.47 | 6.47 | +0.29 (+4.69%) | 10,374,480 |
