| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 6.72 | 7.02 | 6.58 | 7.02 | 7.02 | +0.33 (+4.93%) | 4,299,395 |
| 22 Jul 2019 | CNY | 6.63 | 6.85 | 6.55 | 6.69 | 6.69 | +0.05 (+0.75%) | 4,939,860 |
| 19 Jul 2019 | CNY | 6.58 | 6.64 | 6.47 | 6.64 | 6.64 | +0.32 (+5.06%) | 4,697,646 |
| 18 Jul 2019 | CNY | 6.06 | 6.38 | 6.05 | 6.32 | 6.32 | +0.22 (+3.61%) | 6,373,479 |
| 17 Jul 2019 | CNY | 6.1 | 6.36 | 6 | 6.1 | 6.1 | -0.22 (-3.48%) | 6,961,818 |
| 16 Jul 2019 | CNY | 6.03 | 6.32 | 5.89 | 6.32 | 6.32 | +0.3 (+4.98%) | 5,555,374 |
| 15 Jul 2019 | CNY | 6.3 | 6.3 | 5.99 | 6.02 | 6.02 | -0.28 (-4.44%) | 6,394,166 |
| 12 Jul 2019 | CNY | 6.45 | 6.55 | 6.3 | 6.3 | 6.3 | -0.11 (-1.72%) | 2,050,500 |
| 11 Jul 2019 | CNY | 6.59 | 6.65 | 6.41 | 6.41 | 6.41 | -0.18 (-2.73%) | 2,056,515 |
| 10 Jul 2019 | CNY | 6.61 | 6.63 | 6.55 | 6.59 | 6.59 | -0.01 (-0.15%) | 1,268,641 |
| 9 Jul 2019 | CNY | 6.74 | 6.78 | 6.38 | 6.6 | 6.6 | -0.12 (-1.79%) | 2,783,405 |
| 8 Jul 2019 | CNY | 6.84 | 6.86 | 6.66 | 6.72 | 6.72 | -0.17 (-2.47%) | 1,331,100 |
| 5 Jul 2019 | CNY | 6.9 | 6.9 | 6.82 | 6.89 | 6.89 | -0.01 (-0.14%) | 897,518 |
| 4 Jul 2019 | CNY | 6.85 | 6.95 | 6.8 | 6.9 | 6.9 | 0.0 (0.0%) | 1,691,638 |
| 3 Jul 2019 | CNY | 6.87 | 6.95 | 6.8 | 6.9 | 6.9 | +0.02 (+0.29%) | 2,062,561 |
| 2 Jul 2019 | CNY | 6.96 | 6.99 | 6.86 | 6.88 | 6.88 | -0.09 (-1.29%) | 1,976,900 |
| 1 Jul 2019 | CNY | 6.89 | 7.03 | 6.86 | 6.97 | 6.97 | +0.15 (+2.20%) | 3,051,073 |
| 28 Jun 2019 | CNY | 6.8 | 6.89 | 6.8 | 6.82 | 6.82 | -0.03 (-0.44%) | 1,858,162 |
| 27 Jun 2019 | CNY | 6.77 | 6.98 | 6.72 | 6.85 | 6.85 | +0.09 (+1.33%) | 1,730,290 |
| 26 Jun 2019 | CNY | 6.83 | 6.83 | 6.7 | 6.76 | 6.76 | -0.08 (-1.17%) | 1,483,699 |
| 25 Jun 2019 | CNY | 6.9 | 6.98 | 6.68 | 6.84 | 6.84 | -0.05 (-0.73%) | 2,191,940 |
| 24 Jun 2019 | CNY | 6.98 | 6.98 | 6.78 | 6.89 | 6.89 | -0.07 (-1.01%) | 1,530,019 |
| 21 Jun 2019 | CNY | 7.03 | 7.1 | 6.88 | 6.96 | 6.96 | +0.12 (+1.75%) | 3,322,375 |
| 20 Jun 2019 | CNY | 6.61 | 6.84 | 6.58 | 6.84 | 6.84 | +0.1 (+1.48%) | 2,917,983 |
| 19 Jun 2019 | CNY | 6.78 | 6.85 | 6.68 | 6.74 | 6.74 | +0.12 (+1.81%) | 1,923,878 |
| 18 Jun 2019 | CNY | 6.66 | 6.73 | 6.37 | 6.62 | 6.62 | -0.09 (-1.34%) | 4,778,096 |
| 17 Jun 2019 | CNY | 7.02 | 7.12 | 6.71 | 6.71 | 6.71 | -0.35 (-4.96%) | 5,760,600 |
| 14 Jun 2019 | CNY | 7.2 | 7.2 | 7.05 | 7.06 | 7.06 | -0.12 (-1.67%) | 2,157,205 |
| 13 Jun 2019 | CNY | 7.13 | 7.23 | 7.13 | 7.18 | 7.18 | -0.01 (-0.14%) | 1,479,201 |
| 12 Jun 2019 | CNY | 7.33 | 7.33 | 7.13 | 7.19 | 7.19 | -0.09 (-1.24%) | 2,424,402 |
