| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 6.16 | 6.19 | 5.93 | 6.18 | 6.18 | +0.07 (+1.15%) | 1,391,780 |
| 12 Jul 2019 | CNY | 6.12 | 6.18 | 6.1 | 6.11 | 6.11 | 0.0 (0.0%) | 756,420 |
| 11 Jul 2019 | CNY | 6.2 | 6.21 | 6.1 | 6.11 | 6.11 | -0.03 (-0.49%) | 1,039,000 |
| 10 Jul 2019 | CNY | 6.22 | 6.26 | 6.13 | 6.14 | 6.14 | -0.07 (-1.13%) | 718,480 |
| 9 Jul 2019 | CNY | 6.16 | 6.22 | 6.15 | 6.21 | 6.21 | +0.05 (+0.81%) | 827,540 |
| 8 Jul 2019 | CNY | 6.44 | 6.44 | 6.14 | 6.16 | 6.16 | -0.28 (-4.35%) | 2,470,580 |
| 5 Jul 2019 | CNY | 6.43 | 6.46 | 6.38 | 6.44 | 6.44 | +0.03 (+0.47%) | 1,383,200 |
| 4 Jul 2019 | CNY | 6.43 | 6.45 | 6.35 | 6.41 | 6.41 | -0.01 (-0.16%) | 1,180,100 |
| 3 Jul 2019 | CNY | 6.39 | 6.43 | 6.33 | 6.42 | 6.42 | 0.0 (0.0%) | 1,399,534 |
| 2 Jul 2019 | CNY | 6.46 | 6.46 | 6.37 | 6.42 | 6.42 | -0.04 (-0.62%) | 1,349,100 |
| 1 Jul 2019 | CNY | 6.43 | 6.47 | 6.38 | 6.46 | 6.46 | +0.11 (+1.73%) | 2,304,671 |
| 28 Jun 2019 | CNY | 6.41 | 6.42 | 6.3 | 6.35 | 6.35 | -0.07 (-1.09%) | 1,710,500 |
| 27 Jun 2019 | CNY | 6.41 | 6.48 | 6.4 | 6.42 | 6.42 | 0.0 (0.0%) | 1,829,460 |
| 26 Jun 2019 | CNY | 6.31 | 6.45 | 6.31 | 6.42 | 6.42 | +0.09 (+1.42%) | 1,697,380 |
| 25 Jun 2019 | CNY | 6.42 | 6.44 | 6.3 | 6.33 | 6.33 | -0.09 (-1.40%) | 1,815,920 |
| 24 Jun 2019 | CNY | 6.5 | 6.53 | 6.4 | 6.42 | 6.42 | -0.03 (-0.47%) | 1,522,448 |
| 21 Jun 2019 | CNY | 6.38 | 6.57 | 6.38 | 6.45 | 6.45 | +0.05 (+0.78%) | 3,060,160 |
| 20 Jun 2019 | CNY | 6.27 | 6.44 | 6.26 | 6.4 | 6.4 | +0.1 (+1.59%) | 2,313,758 |
| 19 Jun 2019 | CNY | 6.39 | 6.45 | 6.3 | 6.3 | 6.3 | +0.01 (+0.16%) | 2,641,055 |
| 18 Jun 2019 | CNY | 6.32 | 6.37 | 6.25 | 6.29 | 6.29 | -0.12 (-1.87%) | 3,316,020 |
| 17 Jun 2019 | CNY | 6.64 | 6.87 | 6.29 | 6.41 | 6.41 | -0.39 (-5.74%) | 8,296,649 |
| 14 Jun 2019 | CNY | 7.1 | 7.22 | 6.71 | 6.8 | 6.8 | -0.46 (-6.34%) | 12,485,136 |
| 13 Jun 2019 | CNY | 6.78 | 7.26 | 6.78 | 7.26 | 7.26 | +0.66 (+10%) | 15,102,781 |
| 12 Jun 2019 | CNY | 6.9 | 6.97 | 6.6 | 6.6 | 6.6 | -0.35 (-5.04%) | 2,122,923 |
| 11 Jun 2019 | CNY | 6.76 | 6.96 | 6.66 | 6.95 | 6.95 | +0.19 (+2.81%) | 2,596,138 |
| 10 Jun 2019 | CNY | 6.66 | 6.8 | 6.64 | 6.76 | 6.76 | +0.02 (+0.30%) | 1,194,875 |
| 6 Jun 2019 | CNY | 6.8 | 6.85 | 6.61 | 6.74 | 6.74 | -0.08 (-1.17%) | 1,595,983 |
| 5 Jun 2019 | CNY | 7 | 7.08 | 6.76 | 6.82 | 6.82 | -0.12 (-1.73%) | 2,178,477 |
| 4 Jun 2019 | CNY | 6.77 | 6.94 | 6.64 | 6.94 | 6.94 | +0.17 (+2.51%) | 2,307,756 |
| 3 Jun 2019 | CNY | 6.88 | 6.88 | 6.75 | 6.77 | 6.77 | -0.13 (-1.88%) | 1,620,600 |
