| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 6.3393 | 6.3839 | 6.0446 | 6.0625 | 6.0625 | -0.245 (-3.89%) | 4,141,105 |
| 19 Jul 2019 | CNY | 6.2411 | 6.4063 | 6.2143 | 6.308 | 6.308 | +0.103 (+1.65%) | 4,501,949 |
| 18 Jul 2019 | CNY | 6.3393 | 6.433 | 6.1964 | 6.2054 | 6.2054 | -0.188 (-2.93%) | 4,471,040 |
| 17 Jul 2019 | CNY | 6.4598 | 6.5446 | 6.375 | 6.3929 | 6.3929 | -0.067 (-1.04%) | 4,551,229 |
| 16 Jul 2019 | CNY | 6.375 | 6.5045 | 6.3348 | 6.4598 | 6.4598 | +0.076 (+1.19%) | 4,463,421 |
| 15 Jul 2019 | CNY | 6.308 | 6.5179 | 6.1295 | 6.3839 | 6.3839 | +0.098 (+1.56%) | 6,681,790 |
| 12 Jul 2019 | CNY | 6.3616 | 6.4152 | 6.2723 | 6.2857 | 6.2857 | -0.071 (-1.12%) | 4,437,814 |
| 11 Jul 2019 | CNY | 6.3304 | 6.4196 | 6.3036 | 6.3571 | 6.3571 | +0.067 (+1.06%) | 4,289,237 |
| 10 Jul 2019 | CNY | 6.3705 | 6.4018 | 6.2232 | 6.2902 | 6.2902 | -0.067 (-1.05%) | 4,033,744 |
| 9 Jul 2019 | CNY | 6.3259 | 6.433 | 6.317 | 6.3571 | 6.3571 | +0.027 (+0.42%) | 4,266,794 |
| 8 Jul 2019 | CNY | 6.7188 | 6.7188 | 6.25 | 6.3304 | 6.3304 | -0.433 (-6.40%) | 8,300,315 |
| 5 Jul 2019 | CNY | 6.7321 | 6.7813 | 6.5625 | 6.7634 | 6.7634 | +0.031 (+0.46%) | 7,838,346 |
| 4 Jul 2019 | CNY | 6.7589 | 6.9107 | 6.7009 | 6.7321 | 6.7321 | +0.022 (+0.33%) | 7,617,834 |
| 3 Jul 2019 | CNY | 6.9598 | 6.9911 | 6.6964 | 6.7098 | 6.7098 | -0.353 (-4.99%) | 9,219,851 |
| 2 Jul 2019 | CNY | 7.1518 | 7.1607 | 6.9777 | 7.0625 | 7.0625 | -0.089 (-1.25%) | 9,499,736 |
| 1 Jul 2019 | CNY | 7.1339 | 7.2098 | 7.0536 | 7.1518 | 7.1518 | +0.188 (+2.69%) | 15,883,524 |
| 28 Jun 2019 | CNY | 7.1473 | 7.2009 | 6.8438 | 6.9643 | 6.9643 | -0.237 (-3.29%) | 11,625,210 |
| 27 Jun 2019 | CNY | 6.8571 | 7.3661 | 6.8571 | 7.2009 | 7.2009 | +0.312 (+4.54%) | 19,781,034 |
| 26 Jun 2019 | CNY | 6.8884 | 7.0313 | 6.75 | 6.8884 | 6.8884 | -0.147 (-2.09%) | 11,900,761 |
| 25 Jun 2019 | CNY | 7.0313 | 7.2098 | 6.9196 | 7.0357 | 7.0357 | +0.076 (+1.09%) | 14,738,570 |
| 24 Jun 2019 | CNY | 7.0804 | 7.2679 | 6.8884 | 6.9598 | 6.9598 | -0.116 (-1.64%) | 15,900,218 |
| 21 Jun 2019 | CNY | 6.8304 | 7.2188 | 6.6116 | 7.0759 | 7.0759 | +0.161 (+2.32%) | 24,040,192 |
| 20 Jun 2019 | CNY | 6.4509 | 7.1518 | 6.4509 | 6.9152 | 6.9152 | +0.415 (+6.39%) | 24,112,112 |
| 19 Jun 2019 | CNY | 6.7545 | 6.875 | 6.5 | 6.5 | 6.5 | -0.054 (-0.82%) | 15,043,853 |
| 18 Jun 2019 | CNY | 6.4777 | 6.7188 | 6.4107 | 6.5536 | 6.5536 | -0.194 (-2.87%) | 12,764,115 |
| 18 Jun 2019 |
|
|||||||
| 17 Jun 2019 | CNY | 6.5689 | 6.977 | 6.5689 | 6.7475 | 6.7475 | -0.542 (-7.44%) | 23,358,198 |
| 14 Jun 2019 | CNY | 8.4503 | 8.5714 | 7.2895 | 7.2895 | 7.2895 | -0.81 (-10.00%) | 42,139,611 |
| 13 Jun 2019 | CNY | 7.7328 | 8.0995 | 7.7264 | 8.0995 | 8.0995 | +0.737 (+10.00%) | 9,121,357 |
| 12 Jun 2019 | CNY | 6.824 | 7.3629 | 6.7028 | 7.3629 | 7.3629 | +0.67 (+10.01%) | 27,538,661 |
| 11 Jun 2019 | CNY | 6.4477 | 6.6932 | 6.317 | 6.6932 | 6.6932 | +0.245 (+3.81%) | 12,803,463 |
