| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2019 | CNY | 5.54 | 5.54 | 5.45 | 5.49 | 5.49 | +0.03 (+0.55%) | 705,883 |
| 15 Jul 2019 | CNY | 5.44 | 5.49 | 5.33 | 5.46 | 5.46 | +0.04 (+0.74%) | 1,503,600 |
| 12 Jul 2019 | CNY | 5.45 | 5.45 | 5.38 | 5.42 | 5.42 | +0.04 (+0.74%) | 704,600 |
| 11 Jul 2019 | CNY | 5.45 | 5.47 | 5.37 | 5.38 | 5.38 | +0.01 (+0.19%) | 737,800 |
| 10 Jul 2019 | CNY | 5.5 | 5.5 | 5.37 | 5.37 | 5.37 | -0.08 (-1.47%) | 946,300 |
| 9 Jul 2019 | CNY | 5.36 | 5.49 | 5.33 | 5.45 | 5.45 | +0.05 (+0.93%) | 968,793 |
| 8 Jul 2019 | CNY | 5.67 | 5.67 | 5.34 | 5.4 | 5.4 | -0.27 (-4.76%) | 1,435,800 |
| 5 Jul 2019 | CNY | 5.63 | 5.67 | 5.6 | 5.67 | 5.67 | +0.03 (+0.53%) | 691,993 |
| 4 Jul 2019 | CNY | 5.68 | 5.7 | 5.6 | 5.64 | 5.64 | -0.22 (-3.75%) | 1,186,800 |
| 3 Jul 2019 | CNY | 5.93 | 5.94 | 5.84 | 5.86 | 5.86 | -0.11 (-1.84%) | 1,963,900 |
| 2 Jul 2019 | CNY | 6.04 | 6.04 | 5.92 | 5.97 | 5.97 | -0.05 (-0.83%) | 1,513,650 |
| 1 Jul 2019 | CNY | 5.95 | 6.04 | 5.91 | 6.02 | 6.02 | +0.13 (+2.21%) | 2,724,745 |
| 28 Jun 2019 | CNY | 5.87 | 5.92 | 5.76 | 5.89 | 5.89 | +0.01 (+0.17%) | 1,569,711 |
| 27 Jun 2019 | CNY | 5.86 | 5.95 | 5.85 | 5.88 | 5.88 | +0.02 (+0.34%) | 1,341,702 |
| 26 Jun 2019 | CNY | 5.8 | 5.89 | 5.76 | 5.86 | 5.86 | +0.02 (+0.34%) | 958,981 |
| 25 Jun 2019 | CNY | 5.92 | 5.93 | 5.76 | 5.84 | 5.84 | -0.09 (-1.52%) | 1,928,681 |
| 24 Jun 2019 | CNY | 6.04 | 6.04 | 5.88 | 5.93 | 5.93 | -0.09 (-1.50%) | 3,765,162 |
| 21 Jun 2019 | CNY | 5.84 | 6.36 | 5.84 | 6.02 | 6.02 | +0.24 (+4.15%) | 6,177,407 |
| 20 Jun 2019 | CNY | 5.68 | 5.81 | 5.66 | 5.78 | 5.78 | +0.05 (+0.87%) | 1,843,250 |
| 19 Jun 2019 | CNY | 5.73 | 5.8 | 5.68 | 5.73 | 5.73 | +0.06 (+1.06%) | 1,320,720 |
| 18 Jun 2019 | CNY | 5.63 | 5.78 | 5.63 | 5.67 | 5.67 | +0.02 (+0.35%) | 1,738,097 |
| 17 Jun 2019 | CNY | 5.58 | 5.65 | 5.53 | 5.65 | 5.65 | +0.1 (+1.80%) | 1,111,434 |
| 14 Jun 2019 | CNY | 5.68 | 5.71 | 5.54 | 5.55 | 5.55 | -0.15 (-2.63%) | 1,245,000 |
| 13 Jun 2019 | CNY | 5.68 | 5.7 | 5.62 | 5.7 | 5.7 | +0.06 (+1.06%) | 1,225,734 |
| 12 Jun 2019 | CNY | 5.68 | 5.7 | 5.63 | 5.64 | 5.64 | -0.04 (-0.70%) | 1,300,637 |
| 11 Jun 2019 | CNY | 5.53 | 5.69 | 5.5 | 5.68 | 5.68 | +0.16 (+2.90%) | 2,005,000 |
| 10 Jun 2019 | CNY | 5.55 | 5.63 | 5.49 | 5.52 | 5.52 | -0.01 (-0.18%) | 2,036,600 |
| 6 Jun 2019 | CNY | 5.71 | 5.71 | 5.53 | 5.53 | 5.53 | -0.15 (-2.64%) | 1,402,600 |
| 5 Jun 2019 | CNY | 5.72 | 5.75 | 5.68 | 5.68 | 5.68 | +0.01 (+0.18%) | 1,091,900 |
| 4 Jun 2019 | CNY | 5.78 | 5.79 | 5.64 | 5.67 | 5.67 | -0.08 (-1.39%) | 1,095,202 |
