| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 5.59 | 5.77 | 5.56 | 5.76 | 5.76 | +0.17 (+3.04%) | 3,139,194 |
| 22 Jul 2019 | CNY | 5.86 | 5.86 | 5.55 | 5.59 | 5.59 | -0.26 (-4.44%) | 4,250,600 |
| 19 Jul 2019 | CNY | 5.56 | 5.85 | 5.56 | 5.85 | 5.85 | +0.3 (+5.41%) | 5,439,981 |
| 18 Jul 2019 | CNY | 5.63 | 5.72 | 5.55 | 5.55 | 5.55 | -0.13 (-2.29%) | 2,906,294 |
| 17 Jul 2019 | CNY | 5.76 | 5.76 | 5.66 | 5.68 | 5.68 | -0.11 (-1.90%) | 2,827,313 |
| 16 Jul 2019 | CNY | 5.8 | 5.86 | 5.71 | 5.79 | 5.79 | -0.04 (-0.69%) | 4,202,900 |
| 15 Jul 2019 | CNY | 5.75 | 5.94 | 5.55 | 5.83 | 5.83 | +0.02 (+0.34%) | 6,541,667 |
| 12 Jul 2019 | CNY | 5.63 | 5.86 | 5.51 | 5.81 | 5.81 | +0.19 (+3.38%) | 8,490,293 |
| 11 Jul 2019 | CNY | 5.48 | 5.79 | 5.48 | 5.62 | 5.62 | +0.14 (+2.55%) | 5,247,400 |
| 10 Jul 2019 | CNY | 5.42 | 5.65 | 5.42 | 5.48 | 5.48 | +0.04 (+0.74%) | 3,349,880 |
| 9 Jul 2019 | CNY | 5.3 | 5.47 | 5.3 | 5.44 | 5.44 | +0.09 (+1.68%) | 1,930,188 |
| 8 Jul 2019 | CNY | 5.61 | 5.61 | 5.2 | 5.35 | 5.35 | -0.24 (-4.29%) | 3,067,518 |
| 5 Jul 2019 | CNY | 5.6 | 5.64 | 5.56 | 5.59 | 5.59 | +0.02 (+0.36%) | 1,882,113 |
| 4 Jul 2019 | CNY | 5.56 | 5.58 | 5.53 | 5.57 | 5.57 | 0.0 (0.0%) | 1,885,700 |
| 3 Jul 2019 | CNY | 5.62 | 5.62 | 5.54 | 5.57 | 5.57 | -0.11 (-1.94%) | 2,089,940 |
| 2 Jul 2019 | CNY | 5.67 | 5.74 | 5.61 | 5.68 | 5.68 | +0.01 (+0.18%) | 2,954,100 |
| 1 Jul 2019 | CNY | 5.64 | 5.69 | 5.62 | 5.67 | 5.67 | +0.11 (+1.98%) | 4,189,049 |
| 28 Jun 2019 | CNY | 5.72 | 5.72 | 5.52 | 5.56 | 5.56 | -0.15 (-2.63%) | 3,218,931 |
| 27 Jun 2019 | CNY | 5.76 | 5.76 | 5.63 | 5.71 | 5.71 | -0.09 (-1.55%) | 4,482,649 |
| 26 Jun 2019 | CNY | 5.75 | 5.88 | 5.62 | 5.8 | 5.8 | +0.05 (+0.87%) | 7,377,754 |
| 25 Jun 2019 | CNY | 5.78 | 5.87 | 5.65 | 5.75 | 5.75 | -0.02 (-0.35%) | 6,388,554 |
| 24 Jun 2019 | CNY | 6.1 | 6.19 | 5.76 | 5.77 | 5.77 | -0.15 (-2.53%) | 12,707,134 |
| 21 Jun 2019 | CNY | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | +0.54 (+10.04%) | 5,135,080 |
| 20 Jun 2019 | CNY | 5.24 | 5.42 | 5.24 | 5.38 | 5.38 | +0.1 (+1.89%) | 3,530,675 |
| 19 Jun 2019 | CNY | 5.33 | 5.39 | 5.27 | 5.28 | 5.28 | +0.06 (+1.15%) | 2,967,799 |
| 18 Jun 2019 | CNY | 5.27 | 5.29 | 5.15 | 5.22 | 5.22 | -0.05 (-0.95%) | 1,311,993 |
| 17 Jun 2019 | CNY | 5.18 | 5.28 | 5.15 | 5.27 | 5.27 | +0.11 (+2.13%) | 2,072,855 |
| 14 Jun 2019 | CNY | 5.32 | 5.36 | 5.13 | 5.16 | 5.16 | -0.17 (-3.19%) | 2,462,102 |
| 13 Jun 2019 | CNY | 5.26 | 5.36 | 5.23 | 5.33 | 5.33 | +0.08 (+1.52%) | 2,592,369 |
| 12 Jun 2019 | CNY | 5.33 | 5.35 | 5.23 | 5.25 | 5.25 | -0.08 (-1.50%) | 2,308,000 |
