| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 6.83 | 6.99 | 6.8 | 6.92 | 6.92 | +0.17 (+2.52%) | 2,201,526 |
| 22 Jul 2019 | CNY | 7 | 7.01 | 6.72 | 6.75 | 6.75 | -0.21 (-3.02%) | 2,326,380 |
| 19 Jul 2019 | CNY | 7.03 | 7.09 | 6.9 | 6.96 | 6.96 | +0.04 (+0.58%) | 1,987,218 |
| 18 Jul 2019 | CNY | 7.07 | 7.08 | 6.87 | 6.92 | 6.92 | -0.17 (-2.40%) | 2,597,455 |
| 17 Jul 2019 | CNY | 7.18 | 7.24 | 7.08 | 7.09 | 7.09 | -0.14 (-1.94%) | 2,296,051 |
| 16 Jul 2019 | CNY | 7.14 | 7.26 | 7.11 | 7.23 | 7.23 | +0.06 (+0.84%) | 1,801,280 |
| 15 Jul 2019 | CNY | 6.94 | 7.19 | 6.78 | 7.17 | 7.17 | +0.14 (+1.99%) | 3,494,188 |
| 12 Jul 2019 | CNY | 7.19 | 7.19 | 7.03 | 7.03 | 7.03 | -0.08 (-1.13%) | 1,958,850 |
| 11 Jul 2019 | CNY | 7.17 | 7.28 | 7.05 | 7.11 | 7.11 | -0.05 (-0.70%) | 1,917,802 |
| 10 Jul 2019 | CNY | 7.27 | 7.28 | 7.12 | 7.16 | 7.16 | -0.11 (-1.51%) | 1,827,104 |
| 9 Jul 2019 | CNY | 7.29 | 7.3 | 7.2 | 7.27 | 7.27 | -0.01 (-0.14%) | 1,859,906 |
| 8 Jul 2019 | CNY | 7.61 | 7.65 | 7.23 | 7.28 | 7.28 | -0.33 (-4.34%) | 2,879,800 |
| 5 Jul 2019 | CNY | 7.63 | 7.68 | 7.56 | 7.61 | 7.61 | -0.02 (-0.26%) | 1,723,632 |
| 4 Jul 2019 | CNY | 7.77 | 7.77 | 7.59 | 7.63 | 7.63 | -0.09 (-1.17%) | 1,888,048 |
| 3 Jul 2019 | CNY | 7.75 | 7.77 | 7.67 | 7.72 | 7.72 | -0.13 (-1.66%) | 1,851,181 |
| 2 Jul 2019 | CNY | 7.8 | 7.95 | 7.76 | 7.85 | 7.85 | +0.06 (+0.77%) | 2,876,710 |
| 1 Jul 2019 | CNY | 7.73 | 7.82 | 7.66 | 7.79 | 7.79 | +0.19 (+2.50%) | 3,570,111 |
| 28 Jun 2019 | CNY | 7.83 | 7.93 | 7.55 | 7.6 | 7.6 | -0.21 (-2.69%) | 2,691,468 |
| 27 Jun 2019 | CNY | 7.72 | 7.87 | 7.68 | 7.81 | 7.81 | +0.08 (+1.03%) | 2,783,488 |
| 26 Jun 2019 | CNY | 7.75 | 7.87 | 7.65 | 7.73 | 7.73 | -0.05 (-0.64%) | 1,534,448 |
| 25 Jun 2019 | CNY | 7.89 | 7.95 | 7.68 | 7.78 | 7.78 | -0.13 (-1.64%) | 2,432,800 |
| 24 Jun 2019 | CNY | 8.01 | 8.05 | 7.82 | 7.91 | 7.91 | -0.07 (-0.88%) | 2,679,243 |
| 21 Jun 2019 | CNY | 7.95 | 8.15 | 7.9 | 7.98 | 7.98 | +0.18 (+2.31%) | 5,101,138 |
| 20 Jun 2019 | CNY | 7.68 | 7.84 | 7.52 | 7.8 | 7.8 | +0.2 (+2.63%) | 4,037,670 |
| 19 Jun 2019 | CNY | 7.95 | 7.95 | 7.6 | 7.6 | 7.6 | -0.1 (-1.30%) | 4,091,394 |
| 18 Jun 2019 | CNY | 7.64 | 7.76 | 7.52 | 7.7 | 7.7 | +0.11 (+1.45%) | 2,060,302 |
| 17 Jun 2019 | CNY | 7.55 | 7.65 | 7.45 | 7.59 | 7.59 | +0.04 (+0.53%) | 1,709,392 |
| 14 Jun 2019 | CNY | 7.97 | 7.97 | 7.53 | 7.55 | 7.55 | -0.3 (-3.82%) | 2,891,900 |
| 13 Jun 2019 | CNY | 7.73 | 7.87 | 7.58 | 7.85 | 7.85 | +0.15 (+1.95%) | 2,775,997 |
| 12 Jun 2019 | CNY | 7.86 | 7.94 | 7.68 | 7.7 | 7.7 | -0.11 (-1.41%) | 3,482,555 |
