| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2019 | CNY | 5.3 | 5.38 | 5.24 | 5.29 | 5.29 | +0.03 (+0.57%) | 4,298,300 |
| 18 Jul 2019 | CNY | 5.43 | 5.44 | 5.26 | 5.26 | 5.26 | -0.23 (-4.19%) | 6,789,748 |
| 17 Jul 2019 | CNY | 5.47 | 5.55 | 5.44 | 5.49 | 5.49 | -0.07 (-1.26%) | 8,029,063 |
| 16 Jul 2019 | CNY | 5.39 | 5.63 | 5.37 | 5.56 | 5.56 | +0.19 (+3.54%) | 13,138,963 |
| 15 Jul 2019 | CNY | 5.29 | 5.42 | 5.19 | 5.37 | 5.37 | +0.03 (+0.56%) | 7,223,013 |
| 12 Jul 2019 | CNY | 5.31 | 5.35 | 5.22 | 5.34 | 5.34 | +0.13 (+2.50%) | 6,603,521 |
| 11 Jul 2019 | CNY | 5.39 | 5.41 | 5.21 | 5.21 | 5.21 | -0.14 (-2.62%) | 7,442,859 |
| 10 Jul 2019 | CNY | 5.34 | 5.45 | 5.29 | 5.35 | 5.35 | +0.01 (+0.19%) | 6,007,346 |
| 9 Jul 2019 | CNY | 5.31 | 5.4 | 5.23 | 5.34 | 5.34 | +0.06 (+1.14%) | 6,068,023 |
| 8 Jul 2019 | CNY | 5.59 | 5.59 | 5.27 | 5.28 | 5.28 | -0.3 (-5.38%) | 9,713,460 |
| 5 Jul 2019 | CNY | 5.7 | 5.73 | 5.54 | 5.58 | 5.58 | -0.13 (-2.28%) | 9,518,664 |
| 4 Jul 2019 | CNY | 5.58 | 5.79 | 5.54 | 5.71 | 5.71 | +0.04 (+0.71%) | 10,467,480 |
| 3 Jul 2019 | CNY | 5.73 | 5.78 | 5.64 | 5.67 | 5.67 | -0.17 (-2.91%) | 8,041,447 |
| 2 Jul 2019 | CNY | 5.97 | 5.98 | 5.77 | 5.84 | 5.84 | -0.09 (-1.52%) | 8,844,300 |
| 1 Jul 2019 | CNY | 5.8 | 5.94 | 5.71 | 5.93 | 5.93 | +0.27 (+4.77%) | 12,255,627 |
| 28 Jun 2019 | CNY | 5.99 | 5.99 | 5.54 | 5.66 | 5.66 | -0.33 (-5.51%) | 12,500,200 |
| 27 Jun 2019 | CNY | 5.88 | 5.99 | 5.77 | 5.99 | 5.99 | +0.11 (+1.87%) | 12,803,006 |
| 26 Jun 2019 | CNY | 6 | 6.03 | 5.86 | 5.88 | 5.88 | -0.16 (-2.65%) | 9,548,500 |
| 25 Jun 2019 | CNY | 6.21 | 6.22 | 5.96 | 6.04 | 6.04 | -0.23 (-3.67%) | 11,743,153 |
| 24 Jun 2019 | CNY | 6.23 | 6.34 | 6.13 | 6.27 | 6.27 | +0.04 (+0.64%) | 11,486,513 |
| 21 Jun 2019 | CNY | 6.3 | 6.41 | 6.18 | 6.23 | 6.23 | +0.17 (+2.81%) | 18,223,219 |
| 20 Jun 2019 | CNY | 6 | 6.08 | 5.81 | 6.06 | 6.06 | +0.05 (+0.83%) | 14,671,231 |
| 19 Jun 2019 | CNY | 6.12 | 6.18 | 6.01 | 6.01 | 6.01 | +0.03 (+0.50%) | 12,393,233 |
| 18 Jun 2019 | CNY | 5.95 | 6.06 | 5.91 | 5.98 | 5.98 | -0.07 (-1.16%) | 10,191,393 |
| 17 Jun 2019 | CNY | 6.12 | 6.15 | 5.9 | 6.05 | 6.05 | +0.02 (+0.33%) | 12,444,493 |
| 14 Jun 2019 | CNY | 6.44 | 6.45 | 6.02 | 6.03 | 6.03 | -0.41 (-6.37%) | 20,037,206 |
| 13 Jun 2019 | CNY | 6.63 | 6.63 | 6.33 | 6.44 | 6.44 | -0.14 (-2.13%) | 19,010,100 |
| 12 Jun 2019 | CNY | 6.6 | 6.8 | 6.53 | 6.58 | 6.58 | -0.19 (-2.81%) | 22,185,373 |
| 11 Jun 2019 | CNY | 6.71 | 6.88 | 6.46 | 6.77 | 6.77 | +0.19 (+2.89%) | 30,111,618 |
| 10 Jun 2019 | CNY | 6.29 | 6.66 | 6.11 | 6.58 | 6.58 | +0.2 (+3.13%) | 23,113,505 |
