| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2019 | CNY | 5.7539 | 5.8231 | 5.6923 | 5.7231 | 5.7231 | -0.015 (-0.27%) | 2,514,278 |
| 10 Jul 2019 | CNY | 5.8231 | 5.8539 | 5.7231 | 5.7385 | 5.7385 | -0.092 (-1.58%) | 2,852,213 |
| 9 Jul 2019 | CNY | 5.8692 | 5.8846 | 5.8 | 5.8308 | 5.8308 | +0.015 (+0.26%) | 2,122,352 |
| 8 Jul 2019 | CNY | 6.0077 | 6.0231 | 5.8077 | 5.8154 | 5.8154 | -0.231 (-3.82%) | 6,178,848 |
| 5 Jul 2019 | CNY | 6.0462 | 6.0846 | 5.9462 | 6.0462 | 6.0462 | 0.0 (0.0%) | 3,067,426 |
| 4 Jul 2019 | CNY | 6.0846 | 6.1539 | 6.0077 | 6.0462 | 6.0462 | -0.061 (-1.01%) | 5,368,402 |
| 3 Jul 2019 | CNY | 6.1308 | 6.1462 | 6.0231 | 6.1077 | 6.1077 | -0.1 (-1.61%) | 8,279,212 |
| 2 Jul 2019 | CNY | 6.0923 | 6.2769 | 6.0308 | 6.2077 | 6.2077 | +0.115 (+1.89%) | 13,165,492 |
| 1 Jul 2019 | CNY | 6.0231 | 6.1308 | 5.9769 | 6.0923 | 6.0923 | +0.177 (+2.99%) | 7,335,528 |
| 28 Jun 2019 | CNY | 6.0615 | 6.0615 | 5.9077 | 5.9154 | 5.9154 | -0.139 (-2.29%) | 4,845,330 |
| 27 Jun 2019 | CNY | 6.0077 | 6.1308 | 5.9846 | 6.0539 | 6.0539 | +0.077 (+1.29%) | 6,360,720 |
| 26 Jun 2019 | CNY | 5.9385 | 6.0154 | 5.9231 | 5.9769 | 5.9769 | -0.008 (-0.13%) | 2,515,981 |
| 25 Jun 2019 | CNY | 6.0769 | 6.0769 | 5.9077 | 5.9846 | 5.9846 | -0.115 (-1.89%) | 5,447,816 |
| 24 Jun 2019 | CNY | 6.1231 | 6.1462 | 6.0385 | 6.1 | 6.1 | -0.008 (-0.13%) | 5,084,874 |
| 21 Jun 2019 | CNY | 6.1846 | 6.2154 | 6.0769 | 6.1077 | 6.1077 | -0.115 (-1.85%) | 9,587,349 |
| 20 Jun 2019 | CNY | 6.0615 | 6.2385 | 6.0615 | 6.2231 | 6.2231 | +0.162 (+2.67%) | 10,894,055 |
| 19 Jun 2019 | CNY | 6.1154 | 6.1539 | 6.0231 | 6.0615 | 6.0615 | +0.131 (+2.20%) | 5,850,767 |
| 18 Jun 2019 | CNY | 5.8462 | 5.9539 | 5.8231 | 5.9308 | 5.9308 | +0.069 (+1.18%) | 3,541,092 |
| 17 Jun 2019 | CNY | 5.9462 | 5.9615 | 5.7923 | 5.8615 | 5.8615 | -0.085 (-1.42%) | 4,549,698 |
| 14 Jun 2019 | CNY | 6.1539 | 6.1923 | 5.9385 | 5.9462 | 5.9462 | -0.185 (-3.01%) | 5,231,538 |
| 13 Jun 2019 | CNY | 6.1769 | 6.1923 | 6.0385 | 6.1308 | 6.1308 | -0.077 (-1.24%) | 7,082,519 |
| 12 Jun 2019 | CNY | 6.2923 | 6.3 | 6.1923 | 6.2077 | 6.2077 | -0.13 (-2.05%) | 5,381,272 |
| 12 Jun 2019 |
|
|||||||
| 11 Jun 2019 | CNY | 6.0355 | 6.3728 | 6.0059 | 6.3373 | 6.3373 | +0.29 (+4.80%) | 11,706,903 |
| 10 Jun 2019 | CNY | 6.0355 | 6.0769 | 5.9823 | 6.0473 | 6.0473 | +0.065 (+1.09%) | 3,627,015 |
| 6 Jun 2019 | CNY | 6.1539 | 6.1598 | 5.9527 | 5.9823 | 5.9823 | -0.154 (-2.51%) | 5,236,803 |
| 5 Jun 2019 | CNY | 6.1479 | 6.2012 | 6.1065 | 6.1361 | 6.1361 | +0.006 (+0.10%) | 5,325,626 |
| 4 Jun 2019 | CNY | 6.0828 | 6.1953 | 6.0828 | 6.1302 | 6.1302 | +0.047 (+0.78%) | 7,072,104 |
| 3 Jun 2019 | CNY | 6.2722 | 6.3905 | 6.0414 | 6.0828 | 6.0828 | -0.101 (-1.63%) | 12,302,711 |
| 31 May 2019 | CNY | 5.9231 | 6.2426 | 5.9053 | 6.1834 | 6.1834 | +0.373 (+6.41%) | 21,421,135 |
| 30 May 2019 | CNY | 5.9112 | 5.9467 | 5.7752 | 5.8107 | 5.8107 | -0.106 (-1.80%) | 4,045,449 |
