| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 7.21 | 7.34 | 7.03 | 7.14 | 7.14 | -0.14 (-1.92%) | 2,821,732 |
| 19 Jul 2019 | CNY | 7.29 | 7.4 | 7.25 | 7.28 | 7.28 | +0.01 (+0.14%) | 2,234,541 |
| 18 Jul 2019 | CNY | 7.4 | 7.43 | 7.2 | 7.27 | 7.27 | -0.18 (-2.42%) | 3,275,846 |
| 17 Jul 2019 | CNY | 7.45 | 7.52 | 7.36 | 7.45 | 7.45 | -0.07 (-0.93%) | 4,251,184 |
| 16 Jul 2019 | CNY | 7.27 | 7.54 | 7.19 | 7.52 | 7.52 | +0.27 (+3.72%) | 7,322,505 |
| 15 Jul 2019 | CNY | 7.15 | 7.29 | 7.07 | 7.25 | 7.25 | +0.1 (+1.40%) | 2,575,880 |
| 12 Jul 2019 | CNY | 7.16 | 7.17 | 7.04 | 7.15 | 7.15 | 0.0 (0.0%) | 1,268,300 |
| 11 Jul 2019 | CNY | 7.1 | 7.24 | 7.1 | 7.15 | 7.15 | +0.02 (+0.28%) | 1,481,320 |
| 10 Jul 2019 | CNY | 7.1 | 7.15 | 7.08 | 7.13 | 7.13 | +0.01 (+0.14%) | 1,178,770 |
| 9 Jul 2019 | CNY | 7.06 | 7.13 | 7.02 | 7.12 | 7.12 | +0.04 (+0.56%) | 1,730,162 |
| 8 Jul 2019 | CNY | 7.24 | 7.27 | 7.08 | 7.08 | 7.08 | -0.18 (-2.48%) | 2,213,209 |
| 5 Jul 2019 | CNY | 7.18 | 7.31 | 7.18 | 7.26 | 7.26 | +0.07 (+0.97%) | 2,904,720 |
| 4 Jul 2019 | CNY | 7.26 | 7.28 | 7.15 | 7.19 | 7.19 | -0.05 (-0.69%) | 2,492,945 |
| 3 Jul 2019 | CNY | 7.14 | 7.29 | 7.12 | 7.24 | 7.24 | +0.09 (+1.26%) | 4,368,012 |
| 2 Jul 2019 | CNY | 7.18 | 7.24 | 7.12 | 7.15 | 7.15 | -0.02 (-0.28%) | 2,709,034 |
| 1 Jul 2019 | CNY | 7.08 | 7.18 | 7.05 | 7.17 | 7.17 | +0.21 (+3.02%) | 3,619,319 |
| 28 Jun 2019 | CNY | 7.1 | 7.1 | 6.88 | 6.96 | 6.96 | -0.23 (-3.20%) | 2,795,224 |
| 27 Jun 2019 | CNY | 7.19 | 7.27 | 7.15 | 7.19 | 7.19 | +0.01 (+0.14%) | 2,331,064 |
| 26 Jun 2019 | CNY | 7.17 | 7.23 | 7.08 | 7.18 | 7.18 | +0.01 (+0.14%) | 1,990,857 |
| 25 Jun 2019 | CNY | 7.37 | 7.37 | 7.09 | 7.17 | 7.17 | -0.2 (-2.71%) | 3,522,656 |
| 24 Jun 2019 | CNY | 7.4 | 7.54 | 7.27 | 7.37 | 7.37 | -0.01 (-0.14%) | 3,934,504 |
| 21 Jun 2019 | CNY | 7.37 | 7.46 | 7.31 | 7.38 | 7.38 | +0.1 (+1.37%) | 5,422,138 |
| 20 Jun 2019 | CNY | 7.21 | 7.28 | 7.04 | 7.28 | 7.28 | +0.11 (+1.53%) | 4,740,424 |
| 19 Jun 2019 | CNY | 7.37 | 7.49 | 7.15 | 7.17 | 7.17 | -0.06 (-0.83%) | 4,829,559 |
| 18 Jun 2019 | CNY | 7.2 | 7.35 | 7.2 | 7.23 | 7.23 | 0.0 (0.0%) | 1,519,297 |
| 17 Jun 2019 | CNY | 7.29 | 7.35 | 7.2 | 7.23 | 7.23 | -0.08 (-1.09%) | 2,225,956 |
| 14 Jun 2019 | CNY | 7.5 | 7.53 | 7.26 | 7.31 | 7.31 | -0.16 (-2.14%) | 3,573,564 |
| 13 Jun 2019 | CNY | 7.2 | 7.48 | 7.15 | 7.47 | 7.47 | +0.26 (+3.61%) | 6,214,129 |
| 12 Jun 2019 | CNY | 7.32 | 7.32 | 7.16 | 7.21 | 7.21 | -0.13 (-1.77%) | 3,137,983 |
| 11 Jun 2019 | CNY | 7.04 | 7.39 | 7 | 7.34 | 7.34 | +0.29 (+4.11%) | 5,229,015 |
