| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 6.37 | 6.68 | 6.37 | 6.55 | 6.55 | +0.21 (+3.31%) | 10,845,709 |
| 22 Jul 2019 | CNY | 6.78 | 6.82 | 6.31 | 6.34 | 6.34 | -0.41 (-6.07%) | 10,982,562 |
| 19 Jul 2019 | CNY | 6.94 | 7.05 | 6.72 | 6.75 | 6.75 | -0.2 (-2.88%) | 11,593,900 |
| 18 Jul 2019 | CNY | 7.21 | 7.24 | 6.95 | 6.95 | 6.95 | -0.33 (-4.53%) | 12,529,540 |
| 17 Jul 2019 | CNY | 7.28 | 7.35 | 7.2 | 7.28 | 7.28 | -0.09 (-1.22%) | 11,110,363 |
| 16 Jul 2019 | CNY | 7.31 | 7.42 | 7.2 | 7.37 | 7.37 | -0.08 (-1.07%) | 14,874,448 |
| 15 Jul 2019 | CNY | 7.05 | 7.63 | 7.05 | 7.45 | 7.45 | +0.3 (+4.20%) | 21,666,540 |
| 12 Jul 2019 | CNY | 7.1 | 7.32 | 7.06 | 7.15 | 7.15 | -0.32 (-4.28%) | 20,988,654 |
| 11 Jul 2019 | CNY | 7.98 | 8.38 | 7.31 | 7.47 | 7.47 | -0.21 (-2.73%) | 39,592,608 |
| 10 Jul 2019 | CNY | 6.9 | 7.68 | 6.9 | 7.68 | 7.68 | +0.7 (+10.03%) | 19,740,934 |
| 9 Jul 2019 | CNY | 7.25 | 7.49 | 6.95 | 6.98 | 6.98 | -0.02 (-0.29%) | 20,535,127 |
| 8 Jul 2019 | CNY | 6.71 | 7.33 | 6.57 | 7 | 7 | +0.34 (+5.11%) | 16,903,440 |
| 5 Jul 2019 | CNY | 6.68 | 6.69 | 6.57 | 6.66 | 6.66 | +0.03 (+0.45%) | 3,179,953 |
| 4 Jul 2019 | CNY | 6.68 | 6.76 | 6.59 | 6.63 | 6.63 | -0.07 (-1.04%) | 3,632,300 |
| 3 Jul 2019 | CNY | 6.75 | 6.8 | 6.62 | 6.7 | 6.7 | -0.24 (-3.46%) | 6,480,636 |
| 2 Jul 2019 | CNY | 6.87 | 6.97 | 6.78 | 6.94 | 6.94 | +0.1 (+1.46%) | 7,557,284 |
| 1 Jul 2019 | CNY | 6.75 | 6.9 | 6.66 | 6.84 | 6.84 | +0.24 (+3.64%) | 8,340,791 |
| 28 Jun 2019 | CNY | 6.77 | 6.79 | 6.45 | 6.6 | 6.6 | -0.13 (-1.93%) | 4,398,930 |
| 27 Jun 2019 | CNY | 6.68 | 6.78 | 6.62 | 6.73 | 6.73 | +0.12 (+1.82%) | 4,590,608 |
| 26 Jun 2019 | CNY | 6.75 | 6.76 | 6.57 | 6.61 | 6.61 | -0.17 (-2.51%) | 4,342,842 |
| 25 Jun 2019 | CNY | 6.87 | 6.87 | 6.57 | 6.78 | 6.78 | +0.01 (+0.15%) | 6,460,456 |
| 24 Jun 2019 | CNY | 6.72 | 6.9 | 6.72 | 6.77 | 6.77 | 0.0 (0.0%) | 7,760,056 |
| 21 Jun 2019 | CNY | 6.94 | 6.99 | 6.69 | 6.77 | 6.77 | +0.22 (+3.36%) | 11,576,163 |
| 20 Jun 2019 | CNY | 6.5 | 6.62 | 6.32 | 6.55 | 6.55 | +0.11 (+1.71%) | 5,748,921 |
| 19 Jun 2019 | CNY | 6.46 | 6.67 | 6.37 | 6.44 | 6.44 | +0.14 (+2.22%) | 6,747,850 |
| 18 Jun 2019 | CNY | 6.55 | 6.56 | 6.26 | 6.3 | 6.3 | -0.23 (-3.52%) | 4,586,500 |
| 17 Jun 2019 | CNY | 6.23 | 6.53 | 6.11 | 6.53 | 6.53 | +0.16 (+2.51%) | 5,790,040 |
| 14 Jun 2019 | CNY | 6.47 | 6.53 | 6.27 | 6.37 | 6.37 | -0.06 (-0.93%) | 5,542,291 |
| 13 Jun 2019 | CNY | 6.39 | 6.46 | 6.31 | 6.43 | 6.43 | +0.11 (+1.74%) | 4,238,094 |
| 12 Jun 2019 | CNY | 6.35 | 6.42 | 6.29 | 6.32 | 6.32 | +0.03 (+0.48%) | 4,794,641 |
