| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 5.48 | 5.5 | 5.41 | 5.42 | 5.42 | -0.06 (-1.09%) | 17,745,465 |
| 19 Jul 2019 | CNY | 5.44 | 5.51 | 5.41 | 5.48 | 5.48 | -0.05 (-0.90%) | 29,568,430 |
| 18 Jul 2019 | CNY | 5.56 | 5.56 | 5.52 | 5.53 | 5.53 | -0.03 (-0.54%) | 14,643,525 |
| 17 Jul 2019 | CNY | 5.6 | 5.6 | 5.55 | 5.56 | 5.56 | -0.02 (-0.36%) | 11,359,669 |
| 16 Jul 2019 | CNY | 5.58 | 5.59 | 5.56 | 5.58 | 5.58 | +0.02 (+0.36%) | 10,733,323 |
| 15 Jul 2019 | CNY | 5.49 | 5.57 | 5.46 | 5.56 | 5.56 | +0.07 (+1.28%) | 23,184,661 |
| 12 Jul 2019 | CNY | 5.49 | 5.53 | 5.47 | 5.49 | 5.49 | +0.01 (+0.18%) | 11,499,040 |
| 11 Jul 2019 | CNY | 5.51 | 5.53 | 5.45 | 5.48 | 5.48 | -0.01 (-0.18%) | 11,659,219 |
| 10 Jul 2019 | CNY | 5.51 | 5.53 | 5.48 | 5.49 | 5.49 | -0.01 (-0.18%) | 11,038,323 |
| 9 Jul 2019 | CNY | 5.53 | 5.55 | 5.49 | 5.5 | 5.5 | -0.02 (-0.36%) | 15,340,261 |
| 8 Jul 2019 | CNY | 5.62 | 5.62 | 5.51 | 5.52 | 5.52 | -0.11 (-1.95%) | 24,827,885 |
| 5 Jul 2019 | CNY | 5.63 | 5.63 | 5.61 | 5.63 | 5.63 | -0.01 (-0.18%) | 14,492,897 |
| 4 Jul 2019 | CNY | 5.62 | 5.65 | 5.6 | 5.64 | 5.64 | +0.02 (+0.36%) | 20,769,104 |
| 3 Jul 2019 | CNY | 5.63 | 5.63 | 5.58 | 5.62 | 5.62 | -0.01 (-0.18%) | 22,091,005 |
| 2 Jul 2019 | CNY | 5.63 | 5.65 | 5.61 | 5.63 | 5.63 | -0.01 (-0.18%) | 23,335,903 |
| 1 Jul 2019 | CNY | 5.61 | 5.64 | 5.59 | 5.64 | 5.64 | +0.08 (+1.44%) | 33,082,992 |
| 28 Jun 2019 | CNY | 5.58 | 5.6 | 5.54 | 5.56 | 5.56 | -0.01 (-0.18%) | 23,628,661 |
| 27 Jun 2019 | CNY | 5.57 | 5.6 | 5.55 | 5.57 | 5.57 | +0.01 (+0.18%) | 19,861,661 |
| 26 Jun 2019 | CNY | 5.52 | 5.57 | 5.51 | 5.56 | 5.56 | +0.03 (+0.54%) | 14,243,542 |
| 25 Jun 2019 | CNY | 5.6 | 5.6 | 5.51 | 5.53 | 5.53 | -0.06 (-1.07%) | 25,247,681 |
| 24 Jun 2019 | CNY | 5.6 | 5.61 | 5.57 | 5.59 | 5.59 | 0.0 (0.0%) | 19,382,202 |
| 21 Jun 2019 | CNY | 5.6 | 5.61 | 5.57 | 5.59 | 5.59 | +0.02 (+0.36%) | 38,553,018 |
| 20 Jun 2019 | CNY | 5.51 | 5.6 | 5.5 | 5.57 | 5.57 | +0.06 (+1.09%) | 38,090,124 |
| 19 Jun 2019 | CNY | 5.54 | 5.56 | 5.5 | 5.51 | 5.51 | +0.04 (+0.73%) | 31,462,654 |
| 18 Jun 2019 | CNY | 5.47 | 5.47 | 5.43 | 5.47 | 5.47 | +0.01 (+0.18%) | 13,215,550 |
| 17 Jun 2019 | CNY | 5.45 | 5.49 | 5.42 | 5.46 | 5.46 | +0.01 (+0.18%) | 15,393,652 |
| 14 Jun 2019 | CNY | 5.5 | 5.53 | 5.45 | 5.45 | 5.45 | -0.04 (-0.73%) | 18,440,550 |
| 13 Jun 2019 | CNY | 5.48 | 5.54 | 5.45 | 5.49 | 5.49 | -0.01 (-0.18%) | 22,625,248 |
| 12 Jun 2019 | CNY | 5.53 | 5.54 | 5.47 | 5.5 | 5.5 | -0.04 (-0.72%) | 30,373,539 |
| 11 Jun 2019 | CNY | 5.42 | 5.54 | 5.42 | 5.54 | 5.54 | +0.12 (+2.21%) | 49,417,800 |
