| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 6.5 | 6.58 | 6.39 | 6.54 | 6.54 | +0.04 (+0.62%) | 3,379,128 |
| 12 Jul 2019 | CNY | 6.47 | 6.54 | 6.44 | 6.5 | 6.5 | +0.03 (+0.46%) | 3,280,880 |
| 11 Jul 2019 | CNY | 6.52 | 6.63 | 6.47 | 6.47 | 6.47 | -0.04 (-0.61%) | 3,557,218 |
| 10 Jul 2019 | CNY | 6.59 | 6.61 | 6.46 | 6.51 | 6.51 | -0.09 (-1.36%) | 3,960,883 |
| 9 Jul 2019 | CNY | 6.67 | 6.68 | 6.55 | 6.6 | 6.6 | -0.05 (-0.75%) | 3,537,018 |
| 8 Jul 2019 | CNY | 6.86 | 6.86 | 6.59 | 6.65 | 6.65 | -0.23 (-3.34%) | 5,855,709 |
| 5 Jul 2019 | CNY | 6.92 | 6.95 | 6.85 | 6.88 | 6.88 | -0.08 (-1.15%) | 4,020,434 |
| 4 Jul 2019 | CNY | 6.86 | 7.03 | 6.86 | 6.96 | 6.96 | +0.09 (+1.31%) | 7,465,265 |
| 3 Jul 2019 | CNY | 6.91 | 6.96 | 6.85 | 6.87 | 6.87 | -0.06 (-0.87%) | 5,840,989 |
| 2 Jul 2019 | CNY | 6.92 | 6.97 | 6.88 | 6.93 | 6.93 | +0.01 (+0.14%) | 6,694,230 |
| 1 Jul 2019 | CNY | 6.85 | 6.94 | 6.81 | 6.92 | 6.92 | +0.19 (+2.82%) | 7,466,902 |
| 28 Jun 2019 | CNY | 6.86 | 6.89 | 6.68 | 6.73 | 6.73 | -0.14 (-2.04%) | 5,403,828 |
| 27 Jun 2019 | CNY | 6.87 | 6.93 | 6.84 | 6.87 | 6.87 | +0.01 (+0.15%) | 4,404,601 |
| 26 Jun 2019 | CNY | 6.84 | 6.9 | 6.8 | 6.86 | 6.86 | +0.01 (+0.15%) | 3,420,700 |
| 25 Jun 2019 | CNY | 6.95 | 6.96 | 6.75 | 6.85 | 6.85 | -0.1 (-1.44%) | 6,821,663 |
| 24 Jun 2019 | CNY | 6.98 | 6.99 | 6.92 | 6.95 | 6.95 | -0.02 (-0.29%) | 5,061,157 |
| 21 Jun 2019 | CNY | 6.91 | 7.01 | 6.9 | 6.97 | 6.97 | +0.07 (+1.01%) | 10,285,019 |
| 20 Jun 2019 | CNY | 6.83 | 6.94 | 6.75 | 6.9 | 6.9 | +0.05 (+0.73%) | 9,165,766 |
| 19 Jun 2019 | CNY | 6.83 | 6.99 | 6.81 | 6.85 | 6.85 | +0.12 (+1.78%) | 9,266,798 |
| 18 Jun 2019 | CNY | 6.78 | 6.88 | 6.71 | 6.73 | 6.73 | -0.06 (-0.88%) | 5,756,314 |
| 17 Jun 2019 | CNY | 6.74 | 6.88 | 6.6 | 6.79 | 6.79 | -0.07 (-1.02%) | 10,866,179 |
| 14 Jun 2019 | CNY | 6.88 | 7.37 | 6.78 | 6.86 | 6.86 | 0.0 (0.0%) | 17,289,334 |
| 13 Jun 2019 | CNY | 6.82 | 6.89 | 6.79 | 6.86 | 6.86 | +0.04 (+0.59%) | 5,611,159 |
| 12 Jun 2019 | CNY | 6.85 | 6.92 | 6.79 | 6.82 | 6.82 | -0.03 (-0.44%) | 5,781,100 |
| 11 Jun 2019 | CNY | 6.66 | 6.87 | 6.62 | 6.85 | 6.85 | +0.22 (+3.32%) | 7,516,175 |
| 10 Jun 2019 | CNY | 6.57 | 6.73 | 6.54 | 6.63 | 6.63 | +0.06 (+0.91%) | 5,210,457 |
| 6 Jun 2019 | CNY | 6.85 | 6.85 | 6.5 | 6.57 | 6.57 | -0.25 (-3.67%) | 8,517,080 |
| 5 Jun 2019 | CNY | 6.98 | 7.02 | 6.82 | 6.82 | 6.82 | -0.07 (-1.02%) | 5,349,038 |
| 4 Jun 2019 | CNY | 6.98 | 7.04 | 6.89 | 6.89 | 6.89 | -0.07 (-1.01%) | 5,748,818 |
| 3 Jun 2019 | CNY | 7.13 | 7.14 | 6.94 | 6.96 | 6.96 | -0.12 (-1.69%) | 6,215,513 |
