| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 5.8444 | 5.8489 | 5.7778 | 5.8267 | 5.8267 | +0.049 (+0.85%) | 1,320,525 |
| 22 Jul 2019 | CNY | 5.9689 | 5.9956 | 5.7778 | 5.7778 | 5.7778 | -0.178 (-2.99%) | 1,962,396 |
| 19 Jul 2019 | CNY | 5.8356 | 5.9867 | 5.8356 | 5.9556 | 5.9556 | +0.093 (+1.59%) | 1,952,100 |
| 18 Jul 2019 | CNY | 5.9244 | 5.9333 | 5.8489 | 5.8622 | 5.8622 | -0.093 (-1.57%) | 1,869,525 |
| 17 Jul 2019 | CNY | 5.9244 | 5.9778 | 5.9111 | 5.9556 | 5.9556 | +0.031 (+0.53%) | 2,623,635 |
| 16 Jul 2019 | CNY | 5.8889 | 5.9467 | 5.8444 | 5.9244 | 5.9244 | +0.058 (+0.98%) | 2,610,954 |
| 15 Jul 2019 | CNY | 5.8311 | 5.8756 | 5.6222 | 5.8667 | 5.8667 | +0.018 (+0.30%) | 2,055,564 |
| 12 Jul 2019 | CNY | 5.8356 | 5.88 | 5.8 | 5.8489 | 5.8489 | +0.004 (+0.08%) | 1,354,965 |
| 11 Jul 2019 | CNY | 5.8444 | 5.9111 | 5.7867 | 5.8444 | 5.8444 | 0.0 (0.0%) | 2,341,350 |
| 10 Jul 2019 | CNY | 5.7911 | 5.9689 | 5.7333 | 5.8444 | 5.8444 | +0.075 (+1.31%) | 3,165,990 |
| 9 Jul 2019 | CNY | 5.6756 | 5.7956 | 5.6756 | 5.7689 | 5.7689 | +0.044 (+0.78%) | 1,238,852 |
| 8 Jul 2019 | CNY | 5.9111 | 5.9111 | 5.7111 | 5.7244 | 5.7244 | -0.213 (-3.59%) | 3,173,431 |
| 5 Jul 2019 | CNY | 5.7911 | 5.9822 | 5.7778 | 5.9378 | 5.9378 | +0.156 (+2.69%) | 4,105,127 |
| 4 Jul 2019 | CNY | 5.8178 | 5.8222 | 5.76 | 5.7822 | 5.7822 | 0.0 (0.0%) | 1,716,075 |
| 3 Jul 2019 | CNY | 5.8978 | 5.8978 | 5.76 | 5.7822 | 5.7822 | -0.169 (-2.84%) | 3,816,450 |
| 2 Jul 2019 | CNY | 6.0267 | 6.0356 | 5.9067 | 5.9511 | 5.9511 | -0.04 (-0.67%) | 2,841,682 |
| 1 Jul 2019 | CNY | 5.9022 | 5.9956 | 5.8756 | 5.9911 | 5.9911 | +0.178 (+3.06%) | 3,004,200 |
| 28 Jun 2019 | CNY | 5.9778 | 6.0044 | 5.7333 | 5.8133 | 5.8133 | -0.196 (-3.26%) | 3,008,261 |
| 27 Jun 2019 | CNY | 5.9733 | 6.0533 | 5.9422 | 6.0089 | 6.0089 | +0.036 (+0.60%) | 2,276,111 |
| 26 Jun 2019 | CNY | 5.9422 | 6.0578 | 5.9156 | 5.9733 | 5.9733 | -0.004 (-0.08%) | 2,071,350 |
| 25 Jun 2019 | CNY | 6.0267 | 6.08 | 5.9333 | 5.9778 | 5.9778 | -0.062 (-1.03%) | 2,275,650 |
| 24 Jun 2019 | CNY | 6.0978 | 6.1378 | 5.9822 | 6.04 | 6.04 | -0.044 (-0.73%) | 2,848,500 |
| 21 Jun 2019 | CNY | 5.9556 | 6.16 | 5.9556 | 6.0844 | 6.0844 | +0.173 (+2.93%) | 5,383,584 |
| 20 Jun 2019 | CNY | 5.8222 | 5.9333 | 5.8133 | 5.9111 | 5.9111 | +0.08 (+1.37%) | 2,912,175 |
| 19 Jun 2019 | CNY | 5.88 | 5.9556 | 5.8222 | 5.8311 | 5.8311 | +0.009 (+0.15%) | 2,883,624 |
| 18 Jun 2019 | CNY | 5.7378 | 5.8489 | 5.7111 | 5.8222 | 5.8222 | +0.084 (+1.47%) | 1,837,575 |
| 17 Jun 2019 | CNY | 5.7156 | 5.7778 | 5.7022 | 5.7378 | 5.7378 | -0.018 (-0.31%) | 1,399,950 |
| 14 Jun 2019 | CNY | 5.8711 | 5.9467 | 5.72 | 5.7556 | 5.7556 | -0.138 (-2.34%) | 2,670,975 |
| 13 Jun 2019 | CNY | 5.9289 | 5.9378 | 5.8222 | 5.8933 | 5.8933 | -0.036 (-0.60%) | 3,489,484 |
| 12 Jun 2019 | CNY | 5.8711 | 6.0267 | 5.8711 | 5.9289 | 5.9289 | +0.036 (+0.60%) | 3,494,949 |
