| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2019 | CNY | 7.8867 | 8.2533 | 7.8867 | 8.1933 | 8.1933 | +0.253 (+3.19%) | 10,481,016 |
| 15 Jul 2019 | CNY | 7.7667 | 7.9667 | 7.6667 | 7.94 | 7.94 | +0.187 (+2.41%) | 6,388,416 |
| 12 Jul 2019 | CNY | 7.7333 | 7.7867 | 7.5733 | 7.7533 | 7.7533 | +0.087 (+1.13%) | 4,612,755 |
| 11 Jul 2019 | CNY | 7.7667 | 7.8333 | 7.6 | 7.6667 | 7.6667 | -0.067 (-0.86%) | 4,760,835 |
| 10 Jul 2019 | CNY | 7.86 | 7.8933 | 7.6867 | 7.7333 | 7.7333 | -0.08 (-1.02%) | 5,640,175 |
| 9 Jul 2019 | CNY | 7.8733 | 7.94 | 7.7333 | 7.8133 | 7.8133 | -0.047 (-0.59%) | 5,743,138 |
| 8 Jul 2019 | CNY | 8.2 | 8.24 | 7.8 | 7.86 | 7.86 | -0.373 (-4.53%) | 10,213,839 |
| 5 Jul 2019 | CNY | 8.2267 | 8.3667 | 8.2 | 8.2333 | 8.2333 | -0.113 (-1.36%) | 9,662,329 |
| 4 Jul 2019 | CNY | 8.32 | 8.5933 | 8.2067 | 8.3467 | 8.3467 | +0.047 (+0.56%) | 17,008,008 |
| 3 Jul 2019 | CNY | 8.24 | 8.3933 | 8.1133 | 8.3 | 8.3 | -0.047 (-0.56%) | 10,300,437 |
| 2 Jul 2019 | CNY | 8.4667 | 8.6133 | 8.26 | 8.3467 | 8.3467 | +0.053 (+0.64%) | 14,823,258 |
| 1 Jul 2019 | CNY | 8.1733 | 8.2933 | 8.1533 | 8.2933 | 8.2933 | +0.28 (+3.49%) | 10,514,796 |
| 28 Jun 2019 | CNY | 8.1933 | 8.2 | 7.9333 | 8.0133 | 8.0133 | -0.153 (-1.88%) | 6,757,353 |
| 27 Jun 2019 | CNY | 8.22 | 8.2867 | 8.12 | 8.1667 | 8.1667 | -0.087 (-1.05%) | 7,100,106 |
| 26 Jun 2019 | CNY | 8.1 | 8.2867 | 8.06 | 8.2533 | 8.2533 | +0.04 (+0.49%) | 7,209,987 |
| 25 Jun 2019 | CNY | 8.26 | 8.2733 | 8 | 8.2133 | 8.2133 | -0.007 (-0.08%) | 7,713,819 |
| 24 Jun 2019 | CNY | 8.2 | 8.3667 | 8.1667 | 8.22 | 8.22 | -0.027 (-0.32%) | 7,923,927 |
| 21 Jun 2019 | CNY | 8.14 | 8.3067 | 8.1333 | 8.2467 | 8.2467 | +0.22 (+2.74%) | 11,250,627 |
| 20 Jun 2019 | CNY | 7.88 | 8.1 | 7.8333 | 8.0267 | 8.0267 | +0.133 (+1.69%) | 8,165,610 |
| 19 Jun 2019 | CNY | 7.92 | 8.0133 | 7.8667 | 7.8933 | 7.8933 | +0.16 (+2.07%) | 8,051,980 |
| 18 Jun 2019 | CNY | 7.8467 | 7.86 | 7.62 | 7.7333 | 7.7333 | -0.1 (-1.28%) | 5,319,112 |
| 17 Jun 2019 | CNY | 7.7667 | 7.9 | 7.7 | 7.8333 | 7.8333 | +0.047 (+0.60%) | 6,341,877 |
| 14 Jun 2019 | CNY | 8.08 | 8.26 | 7.6867 | 7.7867 | 7.7867 | -0.267 (-3.31%) | 13,409,142 |
| 13 Jun 2019 | CNY | 8.0667 | 8.1 | 7.9467 | 8.0533 | 8.0533 | -0.04 (-0.49%) | 5,577,037 |
| 12 Jun 2019 | CNY | 8.1 | 8.1533 | 7.9733 | 8.0933 | 8.0933 | -0.007 (-0.08%) | 7,747,279 |
| 11 Jun 2019 | CNY | 7.76 | 8.2067 | 7.7 | 8.1 | 8.1 | +0.313 (+4.02%) | 8,903,758 |
| 10 Jun 2019 | CNY | 7.6267 | 7.92 | 7.6267 | 7.7867 | 7.7867 | +0.153 (+2.01%) | 7,018,912 |
| 6 Jun 2019 | CNY | 7.8867 | 7.9733 | 7.56 | 7.6333 | 7.6333 | -0.22 (-2.80%) | 10,599,877 |
| 5 Jun 2019 | CNY | 8.0933 | 8.1267 | 7.7733 | 7.8533 | 7.8533 | -0.233 (-2.89%) | 13,906,975 |
| 4 Jun 2019 | CNY | 9.0333 | 9.0333 | 8.08 | 8.0867 | 8.0867 | -0.893 (-9.95%) | 23,784,243 |
