| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 4.6154 | 4.6308 | 4.5077 | 4.6 | 4.6 | -0.023 (-0.50%) | 6,754,735 |
| 12 Jul 2019 | CNY | 4.6231 | 4.6769 | 4.5692 | 4.6231 | 4.6231 | +0.015 (+0.33%) | 6,376,783 |
| 11 Jul 2019 | CNY | 4.6462 | 4.7077 | 4.5846 | 4.6077 | 4.6077 | -0.008 (-0.17%) | 7,319,708 |
| 10 Jul 2019 | CNY | 4.7 | 4.7462 | 4.6 | 4.6154 | 4.6154 | -0.108 (-2.28%) | 7,161,031 |
| 9 Jul 2019 | CNY | 4.6231 | 4.7462 | 4.6231 | 4.7231 | 4.7231 | +0.115 (+2.50%) | 12,246,068 |
| 8 Jul 2019 | CNY | 4.7308 | 4.7692 | 4.5462 | 4.6077 | 4.6077 | -0.185 (-3.85%) | 12,505,145 |
| 5 Jul 2019 | CNY | 4.8385 | 4.9385 | 4.7385 | 4.7923 | 4.7923 | +0.008 (+0.16%) | 11,622,122 |
| 4 Jul 2019 | CNY | 4.9385 | 4.9615 | 4.6923 | 4.7846 | 4.7846 | -0.139 (-2.81%) | 14,930,944 |
| 3 Jul 2019 | CNY | 4.8539 | 5.1077 | 4.8154 | 4.9231 | 4.9231 | +0.062 (+1.27%) | 23,702,303 |
| 2 Jul 2019 | CNY | 4.7154 | 5 | 4.7077 | 4.8615 | 4.8615 | +0.138 (+2.93%) | 20,915,085 |
| 1 Jul 2019 | CNY | 4.6923 | 4.7539 | 4.6462 | 4.7231 | 4.7231 | +0.115 (+2.50%) | 12,026,359 |
| 28 Jun 2019 | CNY | 4.6231 | 4.7385 | 4.5923 | 4.6077 | 4.6077 | -0.054 (-1.15%) | 12,782,131 |
| 27 Jun 2019 | CNY | 4.5769 | 4.7846 | 4.5385 | 4.6615 | 4.6615 | +0.115 (+2.54%) | 19,192,053 |
| 26 Jun 2019 | CNY | 4.4615 | 4.5769 | 4.4308 | 4.5462 | 4.5462 | +0.069 (+1.55%) | 8,323,324 |
| 25 Jun 2019 | CNY | 4.4615 | 4.5 | 4.4 | 4.4769 | 4.4769 | -0.015 (-0.34%) | 6,832,463 |
| 24 Jun 2019 | CNY | 4.4692 | 4.5923 | 4.3846 | 4.4923 | 4.4923 | -0.031 (-0.68%) | 13,511,139 |
| 21 Jun 2019 | CNY | 4.3 | 4.5846 | 4.2769 | 4.5231 | 4.5231 | +0.246 (+5.76%) | 12,596,720 |
| 20 Jun 2019 | CNY | 4.1846 | 4.2846 | 4.1539 | 4.2769 | 4.2769 | +0.092 (+2.21%) | 6,501,223 |
| 19 Jun 2019 | CNY | 4.2154 | 4.2308 | 4.1692 | 4.1846 | 4.1846 | +0.046 (+1.11%) | 3,554,103 |
| 18 Jun 2019 | CNY | 4.1462 | 4.1846 | 4.1154 | 4.1385 | 4.1385 | -0.008 (-0.19%) | 2,544,594 |
| 17 Jun 2019 | CNY | 4.2154 | 4.2154 | 4.1154 | 4.1462 | 4.1462 | -0.046 (-1.10%) | 3,288,602 |
| 14 Jun 2019 | CNY | 4.3154 | 4.3615 | 4.1615 | 4.1923 | 4.1923 | -0.146 (-3.37%) | 7,216,380 |
| 13 Jun 2019 | CNY | 4.2769 | 4.3385 | 4.2692 | 4.3385 | 4.3385 | +0.031 (+0.71%) | 5,431,693 |
| 12 Jun 2019 | CNY | 4.3923 | 4.4077 | 4.2769 | 4.3077 | 4.3077 | -0.069 (-1.58%) | 7,338,363 |
| 11 Jun 2019 | CNY | 4.2385 | 4.4077 | 4.2154 | 4.3769 | 4.3769 | +0.177 (+4.21%) | 6,578,913 |
| 10 Jun 2019 | CNY | 4.2154 | 4.2692 | 4.1615 | 4.2 | 4.2 | +0.038 (+0.93%) | 4,596,311 |
| 6 Jun 2019 | CNY | 4.4923 | 4.4923 | 4.1615 | 4.1615 | 4.1615 | -0.331 (-7.36%) | 10,768,347 |
| 5 Jun 2019 | CNY | 4.6154 | 4.6462 | 4.4846 | 4.4923 | 4.4923 | -0.085 (-1.85%) | 9,674,730 |
| 4 Jun 2019 | CNY | 4.5615 | 4.6 | 4.5 | 4.5769 | 4.5769 | -0.031 (-0.67%) | 7,717,450 |
| 3 Jun 2019 | CNY | 4.6539 | 4.7923 | 4.4846 | 4.6077 | 4.6077 | -0.054 (-1.15%) | 13,040,066 |
