| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2019 | CNY | 5.3863 | 5.3863 | 5.1749 | 5.2515 | 5.2515 | -0.087 (-1.64%) | 1,512,355 |
| 17 Jul 2019 | CNY | 5.3754 | 5.3899 | 5.3025 | 5.3389 | 5.3389 | -0.011 (-0.21%) | 1,571,941 |
| 16 Jul 2019 | CNY | 5.3571 | 5.3717 | 5.2952 | 5.3499 | 5.3499 | 0.0 (0.0%) | 1,039,235 |
| 15 Jul 2019 | CNY | 5.3717 | 5.379 | 5.2223 | 5.3499 | 5.3499 | +0.018 (+0.34%) | 1,431,753 |
| 12 Jul 2019 | CNY | 5.3061 | 5.3462 | 5.2187 | 5.3316 | 5.3316 | +0.087 (+1.67%) | 1,483,966 |
| 11 Jul 2019 | CNY | 5.2624 | 5.3681 | 5.226 | 5.2442 | 5.2442 | -0.033 (-0.62%) | 1,402,458 |
| 10 Jul 2019 | CNY | 5.266 | 5.3207 | 5.2478 | 5.277 | 5.277 | -0.007 (-0.14%) | 1,186,373 |
| 9 Jul 2019 | CNY | 5.2405 | 5.3025 | 5.1312 | 5.2843 | 5.2843 | +0.08 (+1.54%) | 1,454,473 |
| 8 Jul 2019 | CNY | 5.4337 | 5.4373 | 5.1749 | 5.2041 | 5.2041 | -0.226 (-4.16%) | 1,664,076 |
| 5 Jul 2019 | CNY | 5.4118 | 5.4446 | 5.3827 | 5.43 | 5.43 | +0.029 (+0.54%) | 1,563,075 |
| 4 Jul 2019 | CNY | 5.4191 | 5.4519 | 5.3644 | 5.4009 | 5.4009 | -0.015 (-0.27%) | 1,113,364 |
| 3 Jul 2019 | CNY | 5.4738 | 5.4738 | 5.3754 | 5.4155 | 5.4155 | -0.051 (-0.93%) | 1,443,031 |
| 2 Jul 2019 | CNY | 5.4883 | 5.492 | 5.4155 | 5.4665 | 5.4665 | -0.015 (-0.27%) | 2,026,265 |
| 1 Jul 2019 | CNY | 5.4118 | 5.4993 | 5.3899 | 5.4811 | 5.4811 | +0.124 (+2.31%) | 2,271,126 |
| 28 Jun 2019 | CNY | 5.43 | 5.4519 | 5.3171 | 5.3571 | 5.3571 | -0.106 (-1.93%) | 1,837,289 |
| 27 Jun 2019 | CNY | 5.5029 | 5.5175 | 5.4045 | 5.4628 | 5.4628 | 0.0 (0.0%) | 1,642,256 |
| 26 Jun 2019 | CNY | 5.441 | 5.4993 | 5.379 | 5.4628 | 5.4628 | +0.022 (+0.40%) | 1,612,934 |
| 25 Jun 2019 | CNY | 5.5284 | 5.5612 | 5.4118 | 5.441 | 5.441 | -0.087 (-1.58%) | 2,326,769 |
| 24 Jun 2019 | CNY | 5.6232 | 5.6232 | 5.4774 | 5.5284 | 5.5284 | -0.047 (-0.85%) | 2,126,462 |
| 21 Jun 2019 | CNY | 5.5685 | 5.6414 | 5.4701 | 5.5758 | 5.5758 | +0.109 (+2.00%) | 3,976,994 |
| 20 Jun 2019 | CNY | 5.43 | 5.492 | 5.3608 | 5.4665 | 5.4665 | +0.033 (+0.60%) | 3,177,557 |
| 19 Jun 2019 | CNY | 5.4774 | 5.5576 | 5.4045 | 5.4337 | 5.4337 | +0.018 (+0.34%) | 2,677,995 |
| 18 Jun 2019 | CNY | 5.5722 | 5.5722 | 5.4009 | 5.4155 | 5.4155 | -0.131 (-2.37%) | 1,748,537 |
| 17 Jun 2019 | CNY | 5.5904 | 5.5904 | 5.3863 | 5.5467 | 5.5467 | +0.011 (+0.20%) | 2,609,409 |
| 14 Jun 2019 | CNY | 5.5539 | 5.7945 | 5.4956 | 5.5357 | 5.5357 | -0.004 (-0.07%) | 4,815,593 |
| 13 Jun 2019 | CNY | 5.441 | 5.5867 | 5.3936 | 5.5394 | 5.5394 | +0.087 (+1.60%) | 2,334,630 |
| 12 Jun 2019 | CNY | 5.3899 | 5.594 | 5.3899 | 5.4519 | 5.4519 | +0.011 (+0.20%) | 2,950,807 |
| 11 Jun 2019 | CNY | 5.3535 | 5.4519 | 5.2588 | 5.441 | 5.441 | +0.098 (+1.84%) | 3,045,867 |
| 10 Jun 2019 | CNY | 5.3207 | 5.379 | 5.215 | 5.3426 | 5.3426 | +0.061 (+1.15%) | 1,125,734 |
| 10 Jun 2019 |
|
|||||||
| 6 Jun 2019 | CNY | 5.4352 | 5.4613 | 5.2582 | 5.2817 | 5.2817 | -0.148 (-2.73%) | 2,373,801 |
