| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 3.3231 | 3.4462 | 3.3231 | 3.4385 | 3.4385 | +0.046 (+1.36%) | 8,047,260 |
| 22 Jul 2019 | CNY | 3.5231 | 3.5385 | 3.3846 | 3.3923 | 3.3923 | -0.115 (-3.29%) | 12,327,251 |
| 19 Jul 2019 | CNY | 3.5077 | 3.5462 | 3.5 | 3.5077 | 3.5077 | 0.0 (0.0%) | 7,426,612 |
| 18 Jul 2019 | CNY | 3.5539 | 3.5539 | 3.5 | 3.5077 | 3.5077 | -0.069 (-1.93%) | 9,785,880 |
| 17 Jul 2019 | CNY | 3.5846 | 3.6 | 3.5539 | 3.5769 | 3.5769 | -0.008 (-0.21%) | 6,930,170 |
| 16 Jul 2019 | CNY | 3.5615 | 3.6154 | 3.5615 | 3.5846 | 3.5846 | +0.023 (+0.65%) | 9,644,570 |
| 15 Jul 2019 | CNY | 3.5385 | 3.5769 | 3.4692 | 3.5615 | 3.5615 | +0.023 (+0.65%) | 10,643,014 |
| 12 Jul 2019 | CNY | 3.5231 | 3.5615 | 3.5 | 3.5385 | 3.5385 | +0.015 (+0.44%) | 7,326,248 |
| 11 Jul 2019 | CNY | 3.5385 | 3.5615 | 3.4923 | 3.5231 | 3.5231 | +0.008 (+0.22%) | 9,221,277 |
| 10 Jul 2019 | CNY | 3.5308 | 3.5769 | 3.5077 | 3.5154 | 3.5154 | -0.038 (-1.08%) | 7,931,972 |
| 9 Jul 2019 | CNY | 3.5 | 3.5692 | 3.5 | 3.5539 | 3.5539 | +0.008 (+0.22%) | 9,967,490 |
| 8 Jul 2019 | CNY | 3.7385 | 3.7385 | 3.5385 | 3.5462 | 3.5462 | -0.215 (-5.72%) | 24,722,902 |
| 5 Jul 2019 | CNY | 3.7385 | 3.7615 | 3.7231 | 3.7615 | 3.7615 | +0.015 (+0.41%) | 9,148,816 |
| 4 Jul 2019 | CNY | 3.7462 | 3.7615 | 3.7231 | 3.7462 | 3.7462 | +0.008 (+0.21%) | 12,553,633 |
| 3 Jul 2019 | CNY | 3.7769 | 3.7769 | 3.7231 | 3.7385 | 3.7385 | -0.046 (-1.22%) | 16,120,015 |
| 2 Jul 2019 | CNY | 3.8154 | 3.8154 | 3.7692 | 3.7846 | 3.7846 | -0.023 (-0.61%) | 13,365,869 |
| 1 Jul 2019 | CNY | 3.7846 | 3.8154 | 3.7615 | 3.8077 | 3.8077 | +0.085 (+2.27%) | 20,598,685 |
| 28 Jun 2019 | CNY | 3.7923 | 3.8077 | 3.7077 | 3.7231 | 3.7231 | -0.061 (-1.63%) | 13,305,370 |
| 27 Jun 2019 | CNY | 3.7462 | 3.8077 | 3.7308 | 3.7846 | 3.7846 | +0.046 (+1.23%) | 16,951,837 |
| 26 Jun 2019 | CNY | 3.7539 | 3.7846 | 3.7308 | 3.7385 | 3.7385 | -0.031 (-0.81%) | 12,638,108 |
| 25 Jun 2019 | CNY | 3.8231 | 3.8308 | 3.7308 | 3.7692 | 3.7692 | -0.077 (-2.00%) | 19,932,975 |
| 24 Jun 2019 | CNY | 3.7846 | 3.8769 | 3.7462 | 3.8462 | 3.8462 | +0.023 (+0.60%) | 25,235,379 |
| 21 Jun 2019 | CNY | 3.8077 | 3.8615 | 3.7769 | 3.8231 | 3.8231 | +0.031 (+0.81%) | 28,182,109 |
| 20 Jun 2019 | CNY | 3.7308 | 3.8308 | 3.7154 | 3.7923 | 3.7923 | +0.085 (+2.28%) | 31,568,455 |
| 19 Jun 2019 | CNY | 3.7615 | 3.7846 | 3.7 | 3.7077 | 3.7077 | +0.061 (+1.69%) | 24,191,531 |
| 18 Jun 2019 | CNY | 3.6077 | 3.6769 | 3.6 | 3.6462 | 3.6462 | +0.031 (+0.85%) | 12,071,594 |
| 17 Jun 2019 | CNY | 3.6077 | 3.6692 | 3.5769 | 3.6154 | 3.6154 | +0.008 (+0.21%) | 10,893,082 |
| 14 Jun 2019 | CNY | 3.7615 | 3.7692 | 3.6 | 3.6077 | 3.6077 | -0.146 (-3.89%) | 23,195,914 |
| 13 Jun 2019 | CNY | 3.6539 | 3.7923 | 3.6385 | 3.7539 | 3.7539 | +0.085 (+2.31%) | 28,152,099 |
| 12 Jun 2019 | CNY | 3.6923 | 3.7231 | 3.6385 | 3.6692 | 3.6692 | -0.054 (-1.45%) | 22,759,516 |
