| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2019 | CNY | 5.56 | 5.82 | 5.42 | 5.65 | 5.65 | +0.17 (+3.10%) | 4,010,762 |
| 15 Jul 2019 | CNY | 5.42 | 5.5 | 5.36 | 5.48 | 5.48 | +0.09 (+1.67%) | 1,815,146 |
| 12 Jul 2019 | CNY | 5.36 | 5.42 | 5.34 | 5.39 | 5.39 | 0.0 (0.0%) | 890,385 |
| 11 Jul 2019 | CNY | 5.39 | 5.47 | 5.34 | 5.39 | 5.39 | +0.03 (+0.56%) | 967,356 |
| 10 Jul 2019 | CNY | 5.42 | 5.44 | 5.34 | 5.36 | 5.36 | -0.05 (-0.92%) | 1,471,610 |
| 9 Jul 2019 | CNY | 5.42 | 5.5 | 5.37 | 5.41 | 5.41 | 0.0 (0.0%) | 1,427,713 |
| 8 Jul 2019 | CNY | 5.7 | 5.71 | 5.38 | 5.41 | 5.41 | -0.31 (-5.42%) | 3,666,295 |
| 5 Jul 2019 | CNY | 5.79 | 5.79 | 5.7 | 5.72 | 5.72 | -0.09 (-1.55%) | 2,220,740 |
| 4 Jul 2019 | CNY | 5.86 | 5.92 | 5.75 | 5.81 | 5.81 | +0.01 (+0.17%) | 4,308,276 |
| 3 Jul 2019 | CNY | 5.71 | 5.8 | 5.65 | 5.8 | 5.8 | +0.05 (+0.87%) | 2,778,234 |
| 2 Jul 2019 | CNY | 5.78 | 5.79 | 5.69 | 5.75 | 5.75 | -0.02 (-0.35%) | 2,295,532 |
| 1 Jul 2019 | CNY | 5.78 | 5.79 | 5.66 | 5.77 | 5.77 | +0.1 (+1.76%) | 3,594,623 |
| 28 Jun 2019 | CNY | 5.76 | 5.77 | 5.61 | 5.67 | 5.67 | -0.02 (-0.35%) | 2,278,671 |
| 27 Jun 2019 | CNY | 5.66 | 5.74 | 5.62 | 5.69 | 5.69 | +0.04 (+0.71%) | 2,257,629 |
| 26 Jun 2019 | CNY | 5.75 | 5.78 | 5.65 | 5.65 | 5.65 | -0.04 (-0.70%) | 2,529,994 |
| 25 Jun 2019 | CNY | 5.75 | 5.76 | 5.6 | 5.69 | 5.69 | -0.11 (-1.90%) | 4,236,424 |
| 24 Jun 2019 | CNY | 5.96 | 5.97 | 5.47 | 5.8 | 5.8 | -0.28 (-4.61%) | 7,134,430 |
| 21 Jun 2019 | CNY | 5.98 | 6.35 | 5.69 | 6.08 | 6.08 | +0.188 (+3.20%) | 12,197,761 |
| 21 Jun 2019 |
|
|||||||
| 20 Jun 2019 | CNY | 5.625 | 5.9667 | 5.5917 | 5.8917 | 5.8917 | +0.3 (+5.37%) | 6,323,566 |
| 19 Jun 2019 | CNY | 5.65 | 5.65 | 5.5417 | 5.5917 | 5.5917 | +0.067 (+1.21%) | 2,241,472 |
| 18 Jun 2019 | CNY | 5.6417 | 5.7083 | 5.4833 | 5.525 | 5.525 | -0.167 (-2.93%) | 3,930,236 |
| 17 Jun 2019 | CNY | 5.5167 | 5.775 | 5.4667 | 5.6917 | 5.6917 | +0.175 (+3.17%) | 4,687,960 |
| 14 Jun 2019 | CNY | 5.6333 | 5.6333 | 5.5 | 5.5167 | 5.5167 | -0.067 (-1.19%) | 1,751,881 |
| 13 Jun 2019 | CNY | 5.6333 | 5.6583 | 5.575 | 5.5833 | 5.5833 | -0.042 (-0.74%) | 2,264,402 |
| 12 Jun 2019 | CNY | 5.6333 | 5.675 | 5.6 | 5.625 | 5.625 | +0.042 (+0.75%) | 1,776,344 |
| 11 Jun 2019 | CNY | 5.4667 | 5.6083 | 5.425 | 5.5833 | 5.5833 | +0.142 (+2.60%) | 1,799,692 |
| 10 Jun 2019 | CNY | 5.5083 | 5.5167 | 5.425 | 5.4417 | 5.4417 | +0.033 (+0.62%) | 947,851 |
| 6 Jun 2019 | CNY | 5.6 | 5.6 | 5.375 | 5.4083 | 5.4083 | -0.2 (-3.57%) | 1,996,748 |
| 5 Jun 2019 | CNY | 5.6583 | 5.7833 | 5.5417 | 5.6083 | 5.6083 | +0.058 (+1.05%) | 1,436,865 |
| 4 Jun 2019 | CNY | 5.6917 | 5.7 | 5.525 | 5.55 | 5.55 | -0.067 (-1.19%) | 1,652,740 |
