| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 7.9 | 7.92 | 7.5 | 7.62 | 7.62 | -0.31 (-3.91%) | 1,038,232 |
| 19 Jul 2019 | CNY | 7.9 | 7.98 | 7.78 | 7.93 | 7.93 | +0.01 (+0.13%) | 1,196,400 |
| 18 Jul 2019 | CNY | 8.05 | 8.05 | 7.85 | 7.92 | 7.92 | -0.11 (-1.37%) | 1,217,100 |
| 17 Jul 2019 | CNY | 7.93 | 8.09 | 7.86 | 8.03 | 8.03 | +0.1 (+1.26%) | 1,860,088 |
| 16 Jul 2019 | CNY | 7.7 | 7.95 | 7.67 | 7.93 | 7.93 | +0.22 (+2.85%) | 1,626,663 |
| 15 Jul 2019 | CNY | 7.63 | 7.72 | 7.53 | 7.71 | 7.71 | +0.08 (+1.05%) | 863,963 |
| 12 Jul 2019 | CNY | 7.61 | 7.71 | 7.61 | 7.63 | 7.63 | -0.09 (-1.17%) | 1,189,808 |
| 11 Jul 2019 | CNY | 7.76 | 7.79 | 7.66 | 7.72 | 7.72 | -0.15 (-1.91%) | 2,458,300 |
| 10 Jul 2019 | CNY | 7.64 | 8.35 | 7.64 | 7.87 | 7.87 | +0.23 (+3.01%) | 4,254,744 |
| 9 Jul 2019 | CNY | 7.6 | 7.66 | 7.52 | 7.64 | 7.64 | +0.04 (+0.53%) | 383,088 |
| 8 Jul 2019 | CNY | 7.78 | 7.87 | 7.6 | 7.6 | 7.6 | -0.27 (-3.43%) | 722,800 |
| 5 Jul 2019 | CNY | 7.8 | 7.9 | 7.76 | 7.87 | 7.87 | +0.07 (+0.90%) | 578,600 |
| 4 Jul 2019 | CNY | 7.77 | 7.87 | 7.75 | 7.8 | 7.8 | +0.02 (+0.26%) | 651,800 |
| 3 Jul 2019 | CNY | 7.89 | 7.89 | 7.76 | 7.78 | 7.78 | -0.12 (-1.52%) | 709,400 |
| 2 Jul 2019 | CNY | 7.86 | 7.93 | 7.83 | 7.9 | 7.9 | +0.04 (+0.51%) | 1,023,800 |
| 1 Jul 2019 | CNY | 7.8 | 7.88 | 7.73 | 7.86 | 7.86 | +0.19 (+2.48%) | 1,062,700 |
| 28 Jun 2019 | CNY | 7.84 | 7.91 | 7.63 | 7.67 | 7.67 | -0.11 (-1.41%) | 799,500 |
| 27 Jun 2019 | CNY | 7.74 | 7.86 | 7.74 | 7.78 | 7.78 | 0.0 (0.0%) | 748,800 |
| 26 Jun 2019 | CNY | 7.79 | 7.88 | 7.77 | 7.78 | 7.78 | -0.1 (-1.27%) | 800,300 |
| 25 Jun 2019 | CNY | 7.84 | 7.91 | 7.7 | 7.88 | 7.88 | +0.02 (+0.25%) | 842,888 |
| 24 Jun 2019 | CNY | 7.93 | 8.04 | 7.82 | 7.86 | 7.86 | -0.06 (-0.76%) | 843,185 |
| 21 Jun 2019 | CNY | 7.83 | 7.92 | 7.77 | 7.92 | 7.92 | +0.11 (+1.41%) | 1,658,788 |
| 20 Jun 2019 | CNY | 7.81 | 7.94 | 7.7 | 7.81 | 7.81 | -0.02 (-0.26%) | 1,741,788 |
| 19 Jun 2019 | CNY | 7.63 | 7.9 | 7.63 | 7.83 | 7.83 | +0.24 (+3.16%) | 1,456,700 |
| 18 Jun 2019 | CNY | 7.47 | 7.6 | 7.41 | 7.59 | 7.59 | +0.12 (+1.61%) | 765,437 |
| 17 Jun 2019 | CNY | 7.65 | 7.7 | 7.45 | 7.47 | 7.47 | -0.25 (-3.24%) | 1,567,900 |
| 14 Jun 2019 | CNY | 7.85 | 8.02 | 7.68 | 7.72 | 7.72 | -0.31 (-3.86%) | 2,466,088 |
| 13 Jun 2019 | CNY | 7.63 | 8.4 | 7.6 | 8.03 | 8.03 | +0.39 (+5.10%) | 3,505,785 |
| 12 Jun 2019 | CNY | 7.59 | 7.73 | 7.59 | 7.64 | 7.64 | +0.01 (+0.13%) | 582,100 |
| 11 Jun 2019 | CNY | 7.35 | 7.67 | 7.35 | 7.63 | 7.63 | +0.19 (+2.55%) | 885,400 |
