| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2019 | CNY | 5.46 | 5.55 | 5.44 | 5.5 | 5.5 | +0.05 (+0.92%) | 13,656,274 |
| 29 Jul 2019 | CNY | 5.45 | 5.46 | 5.42 | 5.45 | 5.45 | +0.01 (+0.18%) | 5,552,803 |
| 26 Jul 2019 | CNY | 5.44 | 5.45 | 5.41 | 5.44 | 5.44 | -0.02 (-0.37%) | 6,561,738 |
| 25 Jul 2019 | CNY | 5.43 | 5.46 | 5.4 | 5.46 | 5.46 | +0.03 (+0.55%) | 8,243,608 |
| 24 Jul 2019 | CNY | 5.39 | 5.46 | 5.39 | 5.43 | 5.43 | +0.04 (+0.74%) | 7,352,918 |
| 23 Jul 2019 | CNY | 5.36 | 5.4 | 5.35 | 5.39 | 5.39 | +0.03 (+0.56%) | 5,160,053 |
| 22 Jul 2019 | CNY | 5.48 | 5.48 | 5.34 | 5.36 | 5.36 | -0.11 (-2.01%) | 12,512,829 |
| 19 Jul 2019 | CNY | 5.46 | 5.51 | 5.46 | 5.47 | 5.47 | +0.02 (+0.37%) | 7,119,018 |
| 18 Jul 2019 | CNY | 5.52 | 5.52 | 5.43 | 5.45 | 5.45 | -0.08 (-1.45%) | 11,238,561 |
| 17 Jul 2019 | CNY | 5.55 | 5.56 | 5.52 | 5.53 | 5.53 | -0.02 (-0.36%) | 8,364,649 |
| 16 Jul 2019 | CNY | 5.6 | 5.6 | 5.54 | 5.55 | 5.55 | -0.04 (-0.72%) | 9,088,632 |
| 15 Jul 2019 | CNY | 5.54 | 5.62 | 5.48 | 5.59 | 5.59 | +0.03 (+0.54%) | 11,571,168 |
| 12 Jul 2019 | CNY | 5.52 | 5.6 | 5.51 | 5.56 | 5.56 | +0.04 (+0.72%) | 9,923,245 |
| 11 Jul 2019 | CNY | 5.54 | 5.57 | 5.5 | 5.52 | 5.52 | -0.01 (-0.18%) | 7,290,203 |
| 10 Jul 2019 | CNY | 5.54 | 5.55 | 5.5 | 5.53 | 5.53 | -0.01 (-0.18%) | 6,709,890 |
| 9 Jul 2019 | CNY | 5.57 | 5.55 | 5.51 | 5.54 | 5.54 | -0.01 (-0.18%) | 8,382,678 |
| 8 Jul 2019 | CNY | 5.69 | 5.55 | 5.55 | 5.55 | 5.55 | -0.16 (-2.80%) | 18,626,804 |
| 5 Jul 2019 | CNY | 5.64 | 5.72 | 5.63 | 5.71 | 5.71 | +0.09 (+1.60%) | 21,907,941 |
| 4 Jul 2019 | CNY | 5.63 | 5.63 | 5.59 | 5.62 | 5.62 | 0.0 (0.0%) | 10,739,201 |
| 3 Jul 2019 | CNY | 5.65 | 5.66 | 5.59 | 5.62 | 5.62 | -0.05 (-0.88%) | 10,035,961 |
| 2 Jul 2019 | CNY | 5.63 | 5.67 | 5.59 | 5.67 | 5.67 | +0.01 (+0.18%) | 14,265,458 |
| 1 Jul 2019 | CNY | 5.63 | 5.67 | 5.59 | 5.66 | 5.66 | +0.12 (+2.17%) | 22,576,071 |
| 28 Jun 2019 | CNY | 5.62 | 5.63 | 5.52 | 5.54 | 5.54 | -0.08 (-1.42%) | 14,527,004 |
| 27 Jun 2019 | CNY | 5.63 | 5.67 | 5.62 | 5.62 | 5.62 | -0.02 (-0.35%) | 14,969,796 |
| 26 Jun 2019 | CNY | 5.59 | 5.66 | 5.59 | 5.64 | 5.64 | +0.01 (+0.18%) | 9,389,006 |
| 25 Jun 2019 | CNY | 5.7 | 5.7 | 5.56 | 5.63 | 5.63 | -0.06 (-1.05%) | 18,009,131 |
| 24 Jun 2019 | CNY | 5.7 | 5.74 | 5.67 | 5.69 | 5.69 | -0.02 (-0.35%) | 12,874,086 |
| 21 Jun 2019 | CNY | 5.69 | 5.74 | 5.65 | 5.71 | 5.71 | 0.0 (0.0%) | 28,640,205 |
| 20 Jun 2019 | CNY | 5.5 | 5.77 | 5.49 | 5.71 | 5.71 | +0.17 (+3.07%) | 46,277,577 |
| 19 Jun 2019 | CNY | 5.56 | 5.6 | 5.5 | 5.54 | 5.54 | +0.09 (+1.65%) | 25,044,971 |
