| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 7.54 | 7.57 | 7.45 | 7.54 | 7.54 | +0.05 (+0.67%) | 458,640 |
| 22 Jul 2019 | CNY | 7.62 | 7.64 | 7.48 | 7.49 | 7.49 | -0.14 (-1.83%) | 1,062,641 |
| 19 Jul 2019 | CNY | 7.59 | 7.67 | 7.59 | 7.63 | 7.63 | +0.04 (+0.53%) | 437,840 |
| 18 Jul 2019 | CNY | 7.72 | 7.72 | 7.59 | 7.59 | 7.59 | -0.12 (-1.56%) | 627,040 |
| 17 Jul 2019 | CNY | 7.74 | 7.75 | 7.7 | 7.71 | 7.71 | -0.03 (-0.39%) | 517,342 |
| 16 Jul 2019 | CNY | 7.78 | 7.78 | 7.69 | 7.74 | 7.74 | +0.03 (+0.39%) | 660,609 |
| 15 Jul 2019 | CNY | 7.68 | 7.75 | 7.58 | 7.71 | 7.71 | +0.03 (+0.39%) | 795,881 |
| 12 Jul 2019 | CNY | 7.66 | 7.74 | 7.65 | 7.68 | 7.68 | +0.02 (+0.26%) | 681,680 |
| 11 Jul 2019 | CNY | 7.69 | 7.74 | 7.63 | 7.66 | 7.66 | -0.03 (-0.39%) | 873,140 |
| 10 Jul 2019 | CNY | 7.76 | 7.78 | 7.64 | 7.69 | 7.69 | -0.03 (-0.39%) | 588,479 |
| 9 Jul 2019 | CNY | 7.74 | 7.76 | 7.66 | 7.72 | 7.72 | +0.02 (+0.26%) | 945,349 |
| 8 Jul 2019 | CNY | 8.02 | 8.08 | 7.66 | 7.7 | 7.7 | -0.35 (-4.35%) | 2,900,600 |
| 5 Jul 2019 | CNY | 7.86 | 8.48 | 7.85 | 8.05 | 8.05 | +0.19 (+2.42%) | 5,170,471 |
| 4 Jul 2019 | CNY | 7.78 | 7.86 | 7.78 | 7.86 | 7.86 | +0.08 (+1.03%) | 1,369,678 |
| 3 Jul 2019 | CNY | 7.75 | 7.81 | 7.71 | 7.78 | 7.78 | -0.02 (-0.26%) | 771,381 |
| 2 Jul 2019 | CNY | 7.74 | 7.87 | 7.74 | 7.8 | 7.8 | +0.04 (+0.52%) | 1,306,359 |
| 1 Jul 2019 | CNY | 7.7 | 7.77 | 7.67 | 7.76 | 7.76 | +0.14 (+1.84%) | 1,466,980 |
| 28 Jun 2019 | CNY | 7.63 | 7.7 | 7.56 | 7.62 | 7.62 | -0.04 (-0.52%) | 855,350 |
| 27 Jun 2019 | CNY | 7.62 | 7.72 | 7.62 | 7.66 | 7.66 | 0.0 (0.0%) | 945,261 |
| 26 Jun 2019 | CNY | 7.6 | 7.69 | 7.54 | 7.66 | 7.66 | -0.11 (-1.42%) | 1,119,360 |
| 25 Jun 2019 | CNY | 7.75 | 7.81 | 7.7 | 7.77 | 7.77 | -0.04 (-0.51%) | 987,300 |
| 24 Jun 2019 | CNY | 7.8 | 7.84 | 7.77 | 7.81 | 7.81 | +0.02 (+0.26%) | 876,700 |
| 21 Jun 2019 | CNY | 7.75 | 7.84 | 7.74 | 7.79 | 7.79 | +0.06 (+0.78%) | 1,332,225 |
| 20 Jun 2019 | CNY | 7.62 | 7.76 | 7.58 | 7.73 | 7.73 | +0.11 (+1.44%) | 1,431,524 |
| 19 Jun 2019 | CNY | 7.66 | 7.68 | 7.58 | 7.62 | 7.62 | +0.1 (+1.33%) | 919,400 |
| 18 Jun 2019 | CNY | 7.5 | 7.55 | 7.48 | 7.52 | 7.52 | 0.0 (0.0%) | 415,979 |
| 17 Jun 2019 | CNY | 7.5 | 7.55 | 7.44 | 7.52 | 7.52 | +0.02 (+0.27%) | 462,780 |
| 14 Jun 2019 | CNY | 7.64 | 7.64 | 7.47 | 7.5 | 7.5 | -0.12 (-1.57%) | 847,260 |
| 13 Jun 2019 | CNY | 7.56 | 7.65 | 7.56 | 7.62 | 7.62 | +0.05 (+0.66%) | 798,820 |
| 12 Jun 2019 | CNY | 7.63 | 7.67 | 7.56 | 7.57 | 7.57 | -0.06 (-0.79%) | 982,000 |
