| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 6.78 | 7 | 6.7 | 6.86 | 6.86 | +0.02 (+0.29%) | 6,093,900 |
| 22 Jul 2019 | CNY | 6.51 | 6.93 | 6.39 | 6.84 | 6.84 | +0.28 (+4.27%) | 6,858,206 |
| 19 Jul 2019 | CNY | 6.31 | 6.67 | 6.31 | 6.56 | 6.56 | +0.22 (+3.47%) | 4,350,709 |
| 18 Jul 2019 | CNY | 6.5 | 6.51 | 6.32 | 6.34 | 6.34 | -0.18 (-2.76%) | 2,013,300 |
| 17 Jul 2019 | CNY | 6.61 | 6.63 | 6.48 | 6.52 | 6.52 | -0.11 (-1.66%) | 3,068,060 |
| 16 Jul 2019 | CNY | 6.76 | 6.89 | 6.56 | 6.63 | 6.63 | -0.14 (-2.07%) | 6,709,800 |
| 15 Jul 2019 | CNY | 6.59 | 6.91 | 6.38 | 6.77 | 6.77 | +0.29 (+4.48%) | 7,967,363 |
| 12 Jul 2019 | CNY | 6.23 | 6.61 | 6.21 | 6.48 | 6.48 | +0.17 (+2.69%) | 6,017,045 |
| 11 Jul 2019 | CNY | 6.51 | 6.58 | 6.29 | 6.31 | 6.31 | -0.12 (-1.87%) | 3,673,060 |
| 10 Jul 2019 | CNY | 6.37 | 6.61 | 6.23 | 6.43 | 6.43 | +0.06 (+0.94%) | 6,253,100 |
| 9 Jul 2019 | CNY | 6.3 | 6.44 | 6.25 | 6.37 | 6.37 | -0.02 (-0.31%) | 2,603,800 |
| 8 Jul 2019 | CNY | 6.45 | 6.6 | 6.12 | 6.39 | 6.39 | -0.03 (-0.47%) | 6,011,026 |
| 5 Jul 2019 | CNY | 6.19 | 6.68 | 6.19 | 6.42 | 6.42 | +0.16 (+2.56%) | 6,343,000 |
| 4 Jul 2019 | CNY | 6.1 | 6.41 | 6.03 | 6.26 | 6.26 | +0.2 (+3.30%) | 5,408,563 |
| 3 Jul 2019 | CNY | 6.15 | 6.19 | 5.99 | 6.06 | 6.06 | -0.1 (-1.62%) | 3,381,563 |
| 2 Jul 2019 | CNY | 6.27 | 6.29 | 6.12 | 6.16 | 6.16 | -0.12 (-1.91%) | 4,260,296 |
| 1 Jul 2019 | CNY | 6.1 | 6.32 | 6.05 | 6.28 | 6.28 | +0.11 (+1.78%) | 7,091,865 |
| 28 Jun 2019 | CNY | 6.61 | 6.8 | 6.08 | 6.17 | 6.17 | +0.16 (+2.66%) | 10,934,260 |
| 26 Jun 2019 | CNY | 6.04 | 6.18 | 6 | 6.01 | 6.01 | -0.09 (-1.48%) | 2,758,097 |
| 25 Jun 2019 | CNY | 6.04 | 6.22 | 5.92 | 6.1 | 6.1 | +0.03 (+0.49%) | 3,931,900 |
| 24 Jun 2019 | CNY | 5.92 | 6.18 | 5.91 | 6.07 | 6.07 | +0.14 (+2.36%) | 3,203,068 |
| 21 Jun 2019 | CNY | 5.83 | 5.94 | 5.83 | 5.93 | 5.93 | +0.12 (+2.07%) | 2,211,400 |
| 20 Jun 2019 | CNY | 5.75 | 5.93 | 5.74 | 5.81 | 5.81 | +0.06 (+1.04%) | 1,799,872 |
| 19 Jun 2019 | CNY | 5.78 | 5.8 | 5.7 | 5.75 | 5.75 | +0.05 (+0.88%) | 1,695,677 |
| 18 Jun 2019 | CNY | 5.8 | 5.87 | 5.68 | 5.7 | 5.7 | -0.01 (-0.18%) | 1,938,337 |
| 17 Jun 2019 | CNY | 5.65 | 5.73 | 5.6 | 5.71 | 5.71 | +0.1 (+1.78%) | 1,116,760 |
| 14 Jun 2019 | CNY | 5.81 | 5.81 | 5.6 | 5.61 | 5.61 | -0.17 (-2.94%) | 1,344,908 |
| 13 Jun 2019 | CNY | 5.79 | 5.99 | 5.73 | 5.78 | 5.78 | -0.01 (-0.17%) | 1,933,058 |
| 12 Jun 2019 | CNY | 5.75 | 5.82 | 5.7 | 5.79 | 5.79 | +0.04 (+0.70%) | 1,638,215 |
| 11 Jun 2019 | CNY | 5.62 | 5.76 | 5.53 | 5.75 | 5.75 | +0.15 (+2.68%) | 1,930,400 |
