| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | CNY | 7.7103 | 7.881 | 7.6111 | 7.8135 | 7.8135 | +0.115 (+1.50%) | 4,203,516 |
| 23 Jul 2019 | CNY | 7.6786 | 7.7341 | 7.6032 | 7.6984 | 7.6984 | +0.099 (+1.31%) | 3,073,455 |
| 22 Jul 2019 | CNY | 7.8056 | 7.8849 | 7.5476 | 7.5992 | 7.5992 | -0.29 (-3.67%) | 4,908,204 |
| 19 Jul 2019 | CNY | 7.9802 | 8.2619 | 7.8889 | 7.8889 | 7.8889 | +0.095 (+1.22%) | 6,518,358 |
| 18 Jul 2019 | CNY | 7.9921 | 7.9921 | 7.7579 | 7.7937 | 7.7937 | -0.222 (-2.77%) | 5,515,020 |
| 17 Jul 2019 | CNY | 7.8016 | 8.0476 | 7.8016 | 8.0159 | 8.0159 | +0.198 (+2.54%) | 7,264,582 |
| 16 Jul 2019 | CNY | 7.7818 | 7.8413 | 7.7262 | 7.8175 | 7.8175 | -0.02 (-0.25%) | 3,182,004 |
| 15 Jul 2019 | CNY | 7.6984 | 7.8691 | 7.5397 | 7.8373 | 7.8373 | +0.079 (+1.02%) | 4,832,278 |
| 12 Jul 2019 | CNY | 7.6587 | 7.8452 | 7.5833 | 7.7579 | 7.7579 | +0.099 (+1.30%) | 4,891,572 |
| 11 Jul 2019 | CNY | 7.5476 | 7.6905 | 7.5198 | 7.6587 | 7.6587 | +0.147 (+1.95%) | 4,202,976 |
| 10 Jul 2019 | CNY | 7.6944 | 7.7738 | 7.5 | 7.5119 | 7.5119 | -0.254 (-3.27%) | 4,914,120 |
| 9 Jul 2019 | CNY | 7.7064 | 7.8254 | 7.6667 | 7.7659 | 7.7659 | +0.064 (+0.82%) | 4,008,564 |
| 8 Jul 2019 | CNY | 8.0357 | 8.0357 | 7.6389 | 7.7024 | 7.7024 | -0.405 (-4.99%) | 6,791,142 |
| 5 Jul 2019 | CNY | 7.8214 | 8.1746 | 7.7778 | 8.1071 | 8.1071 | +0.278 (+3.55%) | 7,781,679 |
| 4 Jul 2019 | CNY | 7.9921 | 8.0714 | 7.7976 | 7.8294 | 7.8294 | -0.163 (-2.04%) | 6,512,607 |
| 3 Jul 2019 | CNY | 8.0635 | 8.0833 | 7.8849 | 7.9921 | 7.9921 | -0.012 (-0.15%) | 8,119,704 |
| 2 Jul 2019 | CNY | 8.2421 | 8.4246 | 8.004 | 8.004 | 8.004 | -0.333 (-4.00%) | 11,769,660 |
| 1 Jul 2019 | CNY | 7.9365 | 8.4722 | 7.9365 | 8.3373 | 8.3373 | +0.163 (+1.99%) | 18,641,271 |
| 28 Jun 2019 | CNY | 9.6508 | 9.6508 | 8.1746 | 8.1746 | 8.1746 | -0.599 (-6.83%) | 27,568,394 |
| 27 Jun 2019 | CNY | 7.9206 | 8.7738 | 7.877 | 8.7738 | 8.7738 | +0.798 (+10.00%) | 18,792,763 |
| 26 Jun 2019 | CNY | 7.7302 | 8.1667 | 7.623 | 7.9762 | 7.9762 | +0.198 (+2.55%) | 10,776,359 |
| 25 Jun 2019 | CNY | 7.7818 | 7.9365 | 7.6786 | 7.7778 | 7.7778 | -0.079 (-1.01%) | 7,252,108 |
| 24 Jun 2019 | CNY | 8.3333 | 8.3373 | 7.7857 | 7.8571 | 7.8571 | -0.433 (-5.22%) | 15,294,192 |
| 21 Jun 2019 | CNY | 8.2897 | 8.2897 | 8.2897 | 8.2897 | 8.2897 | +0.754 (+10.01%) | 2,747,147 |
| 20 Jun 2019 | CNY | 7.4603 | 7.5675 | 7.3889 | 7.5357 | 7.5357 | +0.091 (+1.23%) | 3,313,296 |
| 19 Jun 2019 | CNY | 7.5516 | 7.5635 | 7.4286 | 7.4444 | 7.4444 | +0.131 (+1.79%) | 4,108,356 |
| 18 Jun 2019 | CNY | 7.3651 | 7.3968 | 7.2619 | 7.3135 | 7.3135 | -0.052 (-0.70%) | 2,043,087 |
| 17 Jun 2019 | CNY | 7.5079 | 7.5675 | 7.3294 | 7.3651 | 7.3651 | -0.099 (-1.33%) | 3,278,772 |
| 14 Jun 2019 | CNY | 7.7341 | 7.7778 | 7.4524 | 7.4643 | 7.4643 | -0.258 (-3.34%) | 4,834,879 |
| 13 Jun 2019 | CNY | 7.4762 | 7.7976 | 7.4643 | 7.7222 | 7.7222 | +0.222 (+2.96%) | 5,667,228 |
