| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 7.29 | 7.29 | 7.17 | 7.25 | 7.25 | +0.02 (+0.28%) | 1,826,018 |
| 22 Jul 2019 | CNY | 7.47 | 7.48 | 7.23 | 7.23 | 7.23 | -0.24 (-3.21%) | 2,118,445 |
| 19 Jul 2019 | CNY | 7.46 | 7.53 | 7.45 | 7.47 | 7.47 | +0.02 (+0.27%) | 1,685,139 |
| 18 Jul 2019 | CNY | 7.55 | 7.6 | 7.45 | 7.45 | 7.45 | -0.15 (-1.97%) | 1,516,100 |
| 17 Jul 2019 | CNY | 7.57 | 7.63 | 7.51 | 7.6 | 7.6 | +0.05 (+0.66%) | 1,465,319 |
| 16 Jul 2019 | CNY | 7.48 | 7.59 | 7.46 | 7.55 | 7.55 | +0.04 (+0.53%) | 1,573,687 |
| 15 Jul 2019 | CNY | 7.48 | 7.55 | 7.36 | 7.51 | 7.51 | +0.01 (+0.13%) | 1,574,300 |
| 12 Jul 2019 | CNY | 7.5 | 7.55 | 7.42 | 7.5 | 7.5 | +0.03 (+0.40%) | 1,654,700 |
| 11 Jul 2019 | CNY | 7.46 | 7.61 | 7.42 | 7.47 | 7.47 | +0.06 (+0.81%) | 1,259,126 |
| 10 Jul 2019 | CNY | 7.5 | 7.55 | 7.38 | 7.41 | 7.41 | -0.13 (-1.72%) | 1,406,300 |
| 9 Jul 2019 | CNY | 7.45 | 7.56 | 7.41 | 7.54 | 7.54 | +0.13 (+1.75%) | 2,066,649 |
| 8 Jul 2019 | CNY | 7.7 | 7.71 | 7.38 | 7.41 | 7.41 | -0.3 (-3.89%) | 2,381,522 |
| 5 Jul 2019 | CNY | 7.75 | 7.75 | 7.65 | 7.71 | 7.71 | +0.01 (+0.13%) | 1,425,600 |
| 4 Jul 2019 | CNY | 7.69 | 7.75 | 7.68 | 7.7 | 7.7 | +0.01 (+0.13%) | 1,391,680 |
| 3 Jul 2019 | CNY | 7.81 | 7.81 | 7.66 | 7.69 | 7.69 | -0.14 (-1.79%) | 1,713,900 |
| 2 Jul 2019 | CNY | 7.78 | 7.86 | 7.78 | 7.83 | 7.83 | -0.02 (-0.25%) | 1,847,000 |
| 1 Jul 2019 | CNY | 7.79 | 7.92 | 7.7 | 7.85 | 7.85 | +0.2 (+2.61%) | 3,150,700 |
| 28 Jun 2019 | CNY | 7.76 | 7.77 | 7.6 | 7.65 | 7.65 | -0.14 (-1.80%) | 1,734,300 |
| 27 Jun 2019 | CNY | 7.78 | 7.83 | 7.71 | 7.79 | 7.79 | +0.07 (+0.91%) | 2,038,960 |
| 26 Jun 2019 | CNY | 7.67 | 7.85 | 7.62 | 7.72 | 7.72 | +0.01 (+0.13%) | 2,220,917 |
| 25 Jun 2019 | CNY | 7.79 | 7.8 | 7.6 | 7.71 | 7.71 | -0.06 (-0.77%) | 2,718,980 |
| 24 Jun 2019 | CNY | 7.9 | 7.9 | 7.7 | 7.77 | 7.77 | -0.14 (-1.77%) | 3,683,507 |
| 21 Jun 2019 | CNY | 8 | 8.06 | 7.8 | 7.91 | 7.91 | +0.28 (+3.67%) | 7,535,565 |
| 20 Jun 2019 | CNY | 7.51 | 7.67 | 7.46 | 7.63 | 7.63 | +0.13 (+1.73%) | 2,935,330 |
| 19 Jun 2019 | CNY | 7.54 | 7.57 | 7.49 | 7.5 | 7.5 | +0.08 (+1.08%) | 1,776,115 |
| 18 Jun 2019 | CNY | 7.42 | 7.46 | 7.38 | 7.42 | 7.42 | +0.01 (+0.13%) | 1,119,394 |
| 17 Jun 2019 | CNY | 7.43 | 7.49 | 7.39 | 7.41 | 7.41 | 0.0 (0.0%) | 1,751,306 |
| 14 Jun 2019 | CNY | 7.64 | 7.67 | 7.4 | 7.41 | 7.41 | -0.24 (-3.14%) | 2,294,336 |
| 13 Jun 2019 | CNY | 7.63 | 7.72 | 7.58 | 7.65 | 7.65 | +0.05 (+0.66%) | 2,075,600 |
| 12 Jun 2019 | CNY | 7.61 | 7.71 | 7.56 | 7.6 | 7.6 | -0.05 (-0.65%) | 2,542,203 |
