| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 8.1692 | 9.1308 | 8.1692 | 8.7846 | 8.7846 | +0.469 (+5.64%) | 98,050,204 |
| 22 Jul 2019 | CNY | 7.7154 | 8.7692 | 7.7154 | 8.3154 | 8.3154 | +0.346 (+4.34%) | 93,926,276 |
| 19 Jul 2019 | CNY | 8.8462 | 9.1539 | 7.9539 | 7.9692 | 7.9692 | -0.423 (-5.04%) | 107,144,811 |
| 18 Jul 2019 | CNY | 8.3923 | 8.3923 | 7.9385 | 8.3923 | 8.3923 | +0.761 (+9.98%) | 88,232,162 |
| 17 Jul 2019 | CNY | 7.0077 | 7.6308 | 6.9615 | 7.6308 | 7.6308 | +0.692 (+9.98%) | 31,886,554 |
| 16 Jul 2019 | CNY | 6.9231 | 7.0154 | 6.8462 | 6.9385 | 6.9385 | -0.085 (-1.20%) | 13,523,173 |
| 15 Jul 2019 | CNY | 7.0462 | 7.0539 | 6.6539 | 7.0231 | 7.0231 | -0.185 (-2.56%) | 26,276,348 |
| 12 Jul 2019 | CNY | 6.9308 | 7.2769 | 6.9154 | 7.2077 | 7.2077 | +0.277 (+4.00%) | 29,553,738 |
| 11 Jul 2019 | CNY | 7 | 7.1385 | 6.8462 | 6.9308 | 6.9308 | -0.115 (-1.64%) | 15,761,354 |
| 10 Jul 2019 | CNY | 6.8846 | 7.1462 | 6.7154 | 7.0462 | 7.0462 | +0.154 (+2.23%) | 29,100,376 |
| 9 Jul 2019 | CNY | 6.5385 | 6.9385 | 6.5308 | 6.8923 | 6.8923 | +0.3 (+4.55%) | 17,505,984 |
| 8 Jul 2019 | CNY | 6.6769 | 6.6769 | 6.5 | 6.5923 | 6.5923 | -0.131 (-1.95%) | 9,357,413 |
| 5 Jul 2019 | CNY | 6.6385 | 6.7846 | 6.6231 | 6.7231 | 6.7231 | +0.108 (+1.63%) | 8,595,152 |
| 4 Jul 2019 | CNY | 6.7539 | 6.8077 | 6.5846 | 6.6154 | 6.6154 | -0.139 (-2.05%) | 12,471,654 |
| 3 Jul 2019 | CNY | 6.8385 | 6.8692 | 6.6923 | 6.7539 | 6.7539 | -0.285 (-4.04%) | 20,630,626 |
| 2 Jul 2019 | CNY | 7.0923 | 7.3462 | 6.9615 | 7.0385 | 7.0385 | -0.008 (-0.11%) | 24,299,308 |
| 1 Jul 2019 | CNY | 6.7231 | 7.0462 | 6.6385 | 7.0462 | 7.0462 | +0.485 (+7.39%) | 22,667,351 |
| 28 Jun 2019 | CNY | 6.7308 | 6.7539 | 6.4769 | 6.5615 | 6.5615 | -0.177 (-2.63%) | 11,615,046 |
| 27 Jun 2019 | CNY | 6.7846 | 6.8539 | 6.6846 | 6.7385 | 6.7385 | -0.046 (-0.68%) | 13,399,503 |
| 26 Jun 2019 | CNY | 6.7615 | 6.8846 | 6.6692 | 6.7846 | 6.7846 | +0.023 (+0.34%) | 6,863,096 |
| 25 Jun 2019 | CNY | 7.0308 | 7.0308 | 6.6462 | 6.7615 | 6.7615 | -0.308 (-4.35%) | 14,827,819 |
| 24 Jun 2019 | CNY | 7.1462 | 7.2308 | 7 | 7.0692 | 7.0692 | -0.115 (-1.61%) | 11,214,841 |
| 21 Jun 2019 | CNY | 7.1769 | 7.3462 | 7.0923 | 7.1846 | 7.1846 | +0.046 (+0.65%) | 17,954,157 |
| 20 Jun 2019 | CNY | 6.9077 | 7.2154 | 6.8539 | 7.1385 | 7.1385 | +0.215 (+3.11%) | 14,207,559 |
| 19 Jun 2019 | CNY | 7.0539 | 7.1154 | 6.9231 | 6.9231 | 6.9231 | +0.123 (+1.81%) | 12,747,056 |
| 18 Jun 2019 | CNY | 6.8462 | 6.9077 | 6.7 | 6.8 | 6.8 | -0.077 (-1.12%) | 9,750,406 |
| 17 Jun 2019 | CNY | 7.1 | 7.1462 | 6.7539 | 6.8769 | 6.8769 | -0.077 (-1.11%) | 11,009,473 |
| 14 Jun 2019 | CNY | 7.2846 | 7.4385 | 6.8846 | 6.9539 | 6.9539 | -0.254 (-3.52%) | 18,272,894 |
| 13 Jun 2019 | CNY | 7.2077 | 7.3462 | 7.0923 | 7.2077 | 7.2077 | -0.038 (-0.53%) | 16,094,808 |
| 12 Jun 2019 | CNY | 6.9308 | 7.4692 | 6.8923 | 7.2462 | 7.2462 | +0.254 (+3.63%) | 28,904,332 |
