| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 7.5929 | 7.7143 | 7.5071 | 7.7071 | 7.7071 | +0.114 (+1.50%) | 1,693,381 |
| 22 Jul 2019 | CNY | 7.8071 | 7.8429 | 7.5714 | 7.5929 | 7.5929 | -0.207 (-2.66%) | 1,880,102 |
| 19 Jul 2019 | CNY | 7.7857 | 7.9357 | 7.7786 | 7.8 | 7.8 | +0.007 (+0.09%) | 1,373,120 |
| 18 Jul 2019 | CNY | 7.9071 | 7.9571 | 7.7571 | 7.7929 | 7.7929 | -0.157 (-1.98%) | 1,843,186 |
| 17 Jul 2019 | CNY | 7.9643 | 8.0643 | 7.9286 | 7.95 | 7.95 | -0.064 (-0.80%) | 2,069,340 |
| 16 Jul 2019 | CNY | 7.9214 | 8.1071 | 7.8571 | 8.0143 | 8.0143 | +0.093 (+1.17%) | 3,019,800 |
| 15 Jul 2019 | CNY | 7.7714 | 7.9643 | 7.6143 | 7.9214 | 7.9214 | +0.036 (+0.45%) | 3,381,463 |
| 12 Jul 2019 | CNY | 7.7143 | 8.1643 | 7.6 | 7.8857 | 7.8857 | +0.129 (+1.66%) | 4,241,119 |
| 11 Jul 2019 | CNY | 7.7357 | 7.8214 | 7.6571 | 7.7571 | 7.7571 | +0.093 (+1.21%) | 2,115,698 |
| 10 Jul 2019 | CNY | 7.7143 | 7.7571 | 7.6214 | 7.6643 | 7.6643 | -0.043 (-0.56%) | 1,706,353 |
| 9 Jul 2019 | CNY | 7.6071 | 7.7429 | 7.6071 | 7.7071 | 7.7071 | +0.086 (+1.12%) | 2,034,018 |
| 8 Jul 2019 | CNY | 8.1571 | 8.1643 | 7.6071 | 7.6214 | 7.6214 | -0.536 (-6.57%) | 4,851,378 |
| 5 Jul 2019 | CNY | 8.1643 | 8.25 | 8.1214 | 8.1571 | 8.1571 | -0.029 (-0.35%) | 2,699,450 |
| 4 Jul 2019 | CNY | 8.3071 | 8.3071 | 8.1429 | 8.1857 | 8.1857 | -0.15 (-1.80%) | 3,216,245 |
| 3 Jul 2019 | CNY | 8.1357 | 8.4429 | 8.0929 | 8.3357 | 8.3357 | +0.107 (+1.30%) | 6,431,605 |
| 2 Jul 2019 | CNY | 8.2429 | 8.2429 | 8.0857 | 8.2286 | 8.2286 | +0.071 (+0.88%) | 3,889,741 |
| 1 Jul 2019 | CNY | 8.1214 | 8.1857 | 8.0357 | 8.1571 | 8.1571 | +0.178 (+2.24%) | 4,231,483 |
| 28 Jun 2019 | CNY | 8.3 | 8.3143 | 7.9714 | 7.9786 | 7.9786 | -0.343 (-4.12%) | 5,315,770 |
| 27 Jun 2019 | CNY | 8.1214 | 8.7571 | 8.0929 | 8.3214 | 8.3214 | +0.207 (+2.55%) | 6,597,731 |
| 26 Jun 2019 | CNY | 7.9357 | 8.2071 | 7.9357 | 8.1143 | 8.1143 | +0.107 (+1.34%) | 3,156,020 |
| 25 Jun 2019 | CNY | 8.2 | 8.25 | 7.9357 | 8.0071 | 8.0071 | -0.193 (-2.35%) | 3,298,540 |
| 24 Jun 2019 | CNY | 8.2643 | 8.3786 | 8.1429 | 8.2 | 8.2 | -0.064 (-0.78%) | 3,162,320 |
| 21 Jun 2019 | CNY | 8.1571 | 8.3286 | 8.1286 | 8.2643 | 8.2643 | +0.143 (+1.76%) | 4,949,980 |
| 20 Jun 2019 | CNY | 8 | 8.1786 | 7.9286 | 8.1214 | 8.1214 | +0.1 (+1.25%) | 4,801,846 |
| 19 Jun 2019 | CNY | 8.0714 | 8.1643 | 7.9857 | 8.0214 | 8.0214 | +0.064 (+0.81%) | 3,623,545 |
| 18 Jun 2019 | CNY | 8.1857 | 8.1857 | 7.9 | 7.9571 | 7.9571 | -0.314 (-3.80%) | 4,216,256 |
| 17 Jun 2019 | CNY | 8.1357 | 8.6 | 8.0571 | 8.2714 | 8.2714 | +0.314 (+3.95%) | 6,054,034 |
| 14 Jun 2019 | CNY | 8.0571 | 8.2143 | 7.7857 | 7.9571 | 7.9571 | -0.172 (-2.11%) | 2,664,078 |
| 13 Jun 2019 | CNY | 7.9786 | 8.2857 | 7.9571 | 8.1286 | 8.1286 | +0.15 (+1.88%) | 2,722,665 |
| 12 Jun 2019 | CNY | 8.0571 | 8.1643 | 7.9357 | 7.9786 | 7.9786 | +0.029 (+0.36%) | 3,004,120 |
