| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 5.55 | 5.72 | 5.51 | 5.72 | 5.72 | +0.23 (+4.19%) | 24,288,373 |
| 22 Jul 2019 | CNY | 5.83 | 5.83 | 5.46 | 5.49 | 5.49 | -0.29 (-5.02%) | 23,499,569 |
| 19 Jul 2019 | CNY | 5.84 | 5.92 | 5.73 | 5.78 | 5.78 | -0.04 (-0.69%) | 21,914,752 |
| 18 Jul 2019 | CNY | 5.85 | 5.89 | 5.72 | 5.82 | 5.82 | -0.13 (-2.18%) | 23,568,024 |
| 17 Jul 2019 | CNY | 6.02 | 6.06 | 5.92 | 5.95 | 5.95 | -0.08 (-1.33%) | 23,938,609 |
| 16 Jul 2019 | CNY | 5.85 | 6.14 | 5.85 | 6.03 | 6.03 | +0.15 (+2.55%) | 40,385,407 |
| 15 Jul 2019 | CNY | 5.72 | 5.94 | 5.63 | 5.88 | 5.88 | +0.21 (+3.70%) | 39,452,013 |
| 12 Jul 2019 | CNY | 5.77 | 5.83 | 5.6 | 5.67 | 5.67 | -0.09 (-1.56%) | 42,707,602 |
| 11 Jul 2019 | CNY | 6.38 | 6.41 | 5.7 | 5.76 | 5.76 | -0.57 (-9.00%) | 76,211,119 |
| 10 Jul 2019 | CNY | 6.49 | 6.53 | 6.28 | 6.33 | 6.33 | -0.16 (-2.47%) | 19,845,663 |
| 9 Jul 2019 | CNY | 6.47 | 6.53 | 6.27 | 6.49 | 6.49 | +0.08 (+1.25%) | 21,506,367 |
| 8 Jul 2019 | CNY | 6.86 | 6.87 | 6.4 | 6.41 | 6.41 | -0.45 (-6.56%) | 33,499,113 |
| 5 Jul 2019 | CNY | 6.99 | 7.04 | 6.8 | 6.86 | 6.86 | -0.13 (-1.86%) | 28,857,603 |
| 4 Jul 2019 | CNY | 7.27 | 7.3 | 6.91 | 6.99 | 6.99 | -0.25 (-3.45%) | 41,809,371 |
| 3 Jul 2019 | CNY | 7.46 | 7.5 | 7.17 | 7.24 | 7.24 | -0.4 (-5.24%) | 58,563,217 |
| 2 Jul 2019 | CNY | 7.7 | 7.73 | 7.53 | 7.64 | 7.64 | -0.12 (-1.55%) | 47,857,674 |
| 1 Jul 2019 | CNY | 7.68 | 7.85 | 7.56 | 7.76 | 7.76 | +0.32 (+4.30%) | 70,641,725 |
| 28 Jun 2019 | CNY | 7.6 | 7.63 | 7.33 | 7.44 | 7.44 | -0.28 (-3.63%) | 45,829,676 |
| 27 Jun 2019 | CNY | 7.41 | 7.75 | 7.4 | 7.72 | 7.72 | +0.32 (+4.32%) | 65,772,603 |
| 26 Jun 2019 | CNY | 7.4 | 7.64 | 7.31 | 7.4 | 7.4 | -0.02 (-0.27%) | 43,124,419 |
| 25 Jun 2019 | CNY | 7.52 | 7.55 | 7.21 | 7.42 | 7.42 | -0.18 (-2.37%) | 49,209,667 |
| 24 Jun 2019 | CNY | 7.5 | 7.81 | 7.4 | 7.6 | 7.6 | +0.03 (+0.40%) | 61,865,142 |
| 21 Jun 2019 | CNY | 7.35 | 7.7 | 7.33 | 7.57 | 7.57 | +0.24 (+3.27%) | 79,705,904 |
| 20 Jun 2019 | CNY | 7.34 | 7.43 | 7.03 | 7.33 | 7.33 | -0.06 (-0.81%) | 62,793,636 |
| 19 Jun 2019 | CNY | 7.64 | 7.75 | 7.35 | 7.39 | 7.39 | +0.05 (+0.68%) | 85,977,868 |
| 18 Jun 2019 | CNY | 7.09 | 7.55 | 7.02 | 7.34 | 7.34 | +0.27 (+3.82%) | 76,299,691 |
| 17 Jun 2019 | CNY | 7.07 | 7.19 | 6.88 | 7.07 | 7.07 | +0.07 (+1.00%) | 40,580,108 |
| 14 Jun 2019 | CNY | 7.36 | 7.4 | 6.97 | 7 | 7 | -0.3 (-4.11%) | 58,655,650 |
| 13 Jun 2019 | CNY | 7.19 | 7.55 | 7.08 | 7.3 | 7.3 | +0.13 (+1.81%) | 75,802,704 |
| 12 Jun 2019 | CNY | 7.13 | 7.41 | 7.05 | 7.17 | 7.17 | +0.11 (+1.56%) | 90,243,999 |
