| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 5.3 | 5.3286 | 5.25 | 5.3 | 5.3 | +0.036 (+0.68%) | 1,040,765 |
| 22 Jul 2019 | CNY | 5.5071 | 5.5071 | 5.2571 | 5.2643 | 5.2643 | -0.236 (-4.29%) | 2,516,897 |
| 19 Jul 2019 | CNY | 5.45 | 5.5357 | 5.4286 | 5.5 | 5.5 | +0.043 (+0.79%) | 1,798,777 |
| 18 Jul 2019 | CNY | 5.55 | 5.5714 | 5.4571 | 5.4571 | 5.4571 | -0.114 (-2.05%) | 1,686,827 |
| 17 Jul 2019 | CNY | 5.6 | 5.6286 | 5.55 | 5.5714 | 5.5714 | -0.029 (-0.51%) | 1,480,809 |
| 16 Jul 2019 | CNY | 5.6071 | 5.6643 | 5.5643 | 5.6 | 5.6 | 0.0 (0.0%) | 1,677,436 |
| 15 Jul 2019 | CNY | 5.6286 | 5.6357 | 5.5071 | 5.6 | 5.6 | -0.093 (-1.63%) | 3,387,685 |
| 12 Jul 2019 | CNY | 5.5 | 5.8857 | 5.4286 | 5.6929 | 5.6929 | +0.214 (+3.91%) | 4,911,261 |
| 11 Jul 2019 | CNY | 5.4571 | 5.5429 | 5.4143 | 5.4786 | 5.4786 | +0.064 (+1.19%) | 2,021,583 |
| 10 Jul 2019 | CNY | 5.4286 | 5.45 | 5.3786 | 5.4143 | 5.4143 | +0.021 (+0.40%) | 684,639 |
| 9 Jul 2019 | CNY | 5.35 | 5.4214 | 5.3143 | 5.3929 | 5.3929 | +0.05 (+0.94%) | 721,890 |
| 8 Jul 2019 | CNY | 5.5286 | 5.5357 | 5.3429 | 5.3429 | 5.3429 | -0.193 (-3.48%) | 1,516,523 |
| 5 Jul 2019 | CNY | 5.4714 | 5.5786 | 5.4714 | 5.5357 | 5.5357 | +0.036 (+0.65%) | 1,335,150 |
| 4 Jul 2019 | CNY | 5.6071 | 5.6214 | 5.4643 | 5.5 | 5.5 | -0.136 (-2.41%) | 2,736,129 |
| 3 Jul 2019 | CNY | 5.4857 | 5.6357 | 5.45 | 5.6357 | 5.6357 | +0.129 (+2.34%) | 3,356,644 |
| 2 Jul 2019 | CNY | 5.4571 | 5.6 | 5.4214 | 5.5071 | 5.5071 | +0.057 (+1.05%) | 2,560,700 |
| 1 Jul 2019 | CNY | 5.4286 | 5.4929 | 5.3929 | 5.45 | 5.45 | +0.093 (+1.73%) | 2,315,318 |
| 28 Jun 2019 | CNY | 5.45 | 5.4714 | 5.3214 | 5.3571 | 5.3571 | -0.093 (-1.70%) | 2,402,682 |
| 27 Jun 2019 | CNY | 5.4571 | 5.6429 | 5.3857 | 5.45 | 5.45 | +0.093 (+1.73%) | 3,553,191 |
| 26 Jun 2019 | CNY | 5.3571 | 5.4214 | 5.3214 | 5.3571 | 5.3571 | -0.021 (-0.40%) | 1,423,853 |
| 25 Jun 2019 | CNY | 5.4357 | 5.4714 | 5.3143 | 5.3786 | 5.3786 | -0.057 (-1.05%) | 1,628,089 |
| 24 Jun 2019 | CNY | 5.4714 | 5.5 | 5.4071 | 5.4357 | 5.4357 | +0.007 (+0.13%) | 1,701,627 |
| 21 Jun 2019 | CNY | 5.3786 | 5.5357 | 5.3786 | 5.4286 | 5.4286 | +0.05 (+0.93%) | 2,376,911 |
| 20 Jun 2019 | CNY | 5.3214 | 5.3929 | 5.3071 | 5.3786 | 5.3786 | +0.086 (+1.62%) | 1,780,746 |
| 19 Jun 2019 | CNY | 5.35 | 5.4071 | 5.2714 | 5.2929 | 5.2929 | +0.057 (+1.09%) | 1,386,238 |
| 18 Jun 2019 | CNY | 5.3214 | 5.3214 | 5.1857 | 5.2357 | 5.2357 | +0.007 (+0.14%) | 1,122,377 |
| 17 Jun 2019 | CNY | 5.2714 | 5.35 | 5.0714 | 5.2286 | 5.2286 | -0.043 (-0.81%) | 1,669,775 |
| 14 Jun 2019 | CNY | 5.3286 | 5.5286 | 5.2357 | 5.2714 | 5.2714 | -0.057 (-1.07%) | 2,320,775 |
| 13 Jun 2019 | CNY | 5.2857 | 5.3714 | 5.2214 | 5.3286 | 5.3286 | +0.036 (+0.67%) | 1,305,404 |
| 12 Jun 2019 | CNY | 5.3643 | 5.4143 | 5.2857 | 5.2929 | 5.2929 | -0.071 (-1.33%) | 1,488,614 |
