| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2019 | CNY | 7.31 | 7.31 | 7.09 | 7.17 | 7.17 | -0.11 (-1.51%) | 4,784,638 |
| 15 Jul 2019 | CNY | 7.18 | 7.34 | 7.08 | 7.28 | 7.28 | +0.03 (+0.41%) | 5,954,714 |
| 12 Jul 2019 | CNY | 7.22 | 7.31 | 7.14 | 7.25 | 7.25 | 0.0 (0.0%) | 5,437,390 |
| 11 Jul 2019 | CNY | 7.35 | 7.37 | 7.13 | 7.25 | 7.25 | -0.07 (-0.96%) | 6,182,190 |
| 10 Jul 2019 | CNY | 7.32 | 7.41 | 7.08 | 7.32 | 7.32 | +0.06 (+0.83%) | 10,031,724 |
| 9 Jul 2019 | CNY | 7.27 | 7.34 | 7.21 | 7.26 | 7.26 | +0.03 (+0.41%) | 4,761,410 |
| 8 Jul 2019 | CNY | 7.55 | 7.55 | 7.18 | 7.23 | 7.23 | -0.31 (-4.11%) | 8,427,100 |
| 5 Jul 2019 | CNY | 7.55 | 7.84 | 7.43 | 7.54 | 7.54 | -0.01 (-0.13%) | 8,614,700 |
| 4 Jul 2019 | CNY | 7.5 | 7.62 | 7.38 | 7.55 | 7.55 | +0.08 (+1.07%) | 11,866,300 |
| 3 Jul 2019 | CNY | 7.53 | 7.53 | 7.34 | 7.47 | 7.47 | -0.09 (-1.19%) | 9,106,600 |
| 2 Jul 2019 | CNY | 7.8 | 7.8 | 7.49 | 7.56 | 7.56 | +0.1 (+1.34%) | 18,786,054 |
| 1 Jul 2019 | CNY | 7.06 | 7.57 | 6.97 | 7.46 | 7.46 | +0.5 (+7.18%) | 24,743,832 |
| 28 Jun 2019 | CNY | 6.88 | 7.03 | 6.79 | 6.96 | 6.96 | +0.08 (+1.16%) | 9,298,302 |
| 27 Jun 2019 | CNY | 6.79 | 6.91 | 6.73 | 6.88 | 6.88 | +0.09 (+1.33%) | 6,282,903 |
| 26 Jun 2019 | CNY | 6.8 | 6.9 | 6.76 | 6.79 | 6.79 | -0.02 (-0.29%) | 3,926,000 |
| 25 Jun 2019 | CNY | 6.82 | 6.87 | 6.72 | 6.81 | 6.81 | 0.0 (0.0%) | 4,524,200 |
| 24 Jun 2019 | CNY | 6.85 | 6.88 | 6.75 | 6.81 | 6.81 | -0.03 (-0.44%) | 4,129,350 |
| 21 Jun 2019 | CNY | 6.93 | 7.02 | 6.74 | 6.84 | 6.84 | +0.03 (+0.44%) | 9,627,143 |
| 20 Jun 2019 | CNY | 6.67 | 6.89 | 6.61 | 6.81 | 6.81 | +0.16 (+2.41%) | 9,256,449 |
| 19 Jun 2019 | CNY | 6.53 | 6.77 | 6.44 | 6.65 | 6.65 | +0.23 (+3.58%) | 8,271,965 |
| 18 Jun 2019 | CNY | 6.44 | 6.52 | 6.39 | 6.42 | 6.42 | -0.02 (-0.31%) | 1,926,936 |
| 17 Jun 2019 | CNY | 6.44 | 6.49 | 6.36 | 6.44 | 6.44 | 0.0 (0.0%) | 2,601,701 |
| 14 Jun 2019 | CNY | 6.58 | 6.6 | 6.44 | 6.44 | 6.44 | -0.12 (-1.83%) | 2,546,200 |
| 13 Jun 2019 | CNY | 6.54 | 6.7 | 6.51 | 6.56 | 6.56 | +0.02 (+0.31%) | 3,592,711 |
| 12 Jun 2019 | CNY | 6.58 | 6.58 | 6.43 | 6.54 | 6.54 | +0.01 (+0.15%) | 3,603,414 |
| 11 Jun 2019 | CNY | 6.33 | 6.58 | 6.33 | 6.53 | 6.53 | +0.2 (+3.16%) | 5,157,798 |
| 10 Jun 2019 | CNY | 6.26 | 6.37 | 6.25 | 6.33 | 6.33 | +0.06 (+0.96%) | 1,806,201 |
| 6 Jun 2019 | CNY | 6.35 | 6.35 | 6.18 | 6.27 | 6.27 | -0.04 (-0.63%) | 2,598,700 |
| 5 Jun 2019 | CNY | 6.38 | 6.4 | 6.24 | 6.31 | 6.31 | -0.02 (-0.32%) | 2,801,165 |
| 4 Jun 2019 | CNY | 6.52 | 6.52 | 6.23 | 6.33 | 6.33 | -0.22 (-3.36%) | 5,456,200 |
