| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 5.8352 | 5.8626 | 5.7143 | 5.7747 | 5.7747 | -0.104 (-1.78%) | 2,355,285 |
| 19 Jul 2019 | CNY | 5.7528 | 5.9341 | 5.7253 | 5.8791 | 5.8791 | +0.154 (+2.69%) | 3,328,090 |
| 18 Jul 2019 | CNY | 5.7967 | 5.8462 | 5.7253 | 5.7253 | 5.7253 | -0.121 (-2.07%) | 1,864,116 |
| 17 Jul 2019 | CNY | 5.978 | 5.978 | 5.8132 | 5.8462 | 5.8462 | -0.126 (-2.11%) | 4,411,951 |
| 16 Jul 2019 | CNY | 5.8132 | 6 | 5.7637 | 5.9725 | 5.9725 | +0.143 (+2.45%) | 6,415,500 |
| 15 Jul 2019 | CNY | 5.7198 | 5.8297 | 5.6374 | 5.8297 | 5.8297 | +0.088 (+1.53%) | 3,606,311 |
| 12 Jul 2019 | CNY | 5.5934 | 5.7967 | 5.5934 | 5.7418 | 5.7418 | +0.137 (+2.45%) | 3,408,732 |
| 11 Jul 2019 | CNY | 5.6374 | 5.6539 | 5.5769 | 5.6044 | 5.6044 | +0.011 (+0.20%) | 1,397,796 |
| 10 Jul 2019 | CNY | 5.6484 | 5.6868 | 5.5769 | 5.5934 | 5.5934 | -0.028 (-0.49%) | 1,597,727 |
| 9 Jul 2019 | CNY | 5.6044 | 5.6703 | 5.5714 | 5.6209 | 5.6209 | -0.044 (-0.77%) | 1,940,136 |
| 8 Jul 2019 | CNY | 5.7582 | 5.7857 | 5.5934 | 5.6648 | 5.6648 | -0.137 (-2.37%) | 2,947,369 |
| 5 Jul 2019 | CNY | 5.7692 | 5.8297 | 5.7418 | 5.8022 | 5.8022 | +0.038 (+0.67%) | 2,092,222 |
| 4 Jul 2019 | CNY | 5.8022 | 5.8187 | 5.7308 | 5.7637 | 5.7637 | 0.0 (0.0%) | 1,625,128 |
| 3 Jul 2019 | CNY | 5.8626 | 5.8626 | 5.7528 | 5.7637 | 5.7637 | -0.083 (-1.41%) | 2,250,255 |
| 2 Jul 2019 | CNY | 5.8571 | 5.8626 | 5.8132 | 5.8462 | 5.8462 | +0.011 (+0.19%) | 2,599,708 |
| 1 Jul 2019 | CNY | 5.7967 | 5.8407 | 5.7418 | 5.8352 | 5.8352 | +0.137 (+2.41%) | 2,771,408 |
| 28 Jun 2019 | CNY | 5.8077 | 5.8132 | 5.6868 | 5.6978 | 5.6978 | -0.093 (-1.61%) | 2,187,326 |
| 27 Jun 2019 | CNY | 5.8132 | 5.8517 | 5.7253 | 5.7912 | 5.7912 | -0.017 (-0.28%) | 1,904,162 |
| 26 Jun 2019 | CNY | 5.7582 | 5.8407 | 5.7253 | 5.8077 | 5.8077 | +0.044 (+0.76%) | 2,107,530 |
| 25 Jun 2019 | CNY | 5.8297 | 5.8626 | 5.7198 | 5.7637 | 5.7637 | -0.071 (-1.23%) | 1,939,501 |
| 24 Jun 2019 | CNY | 5.8626 | 5.8956 | 5.8077 | 5.8352 | 5.8352 | -0.027 (-0.47%) | 2,259,167 |
| 21 Jun 2019 | CNY | 5.8626 | 5.9066 | 5.8297 | 5.8626 | 5.8626 | +0.038 (+0.66%) | 3,523,600 |
| 20 Jun 2019 | CNY | 5.7418 | 5.8517 | 5.6978 | 5.8242 | 5.8242 | +0.066 (+1.15%) | 3,451,699 |
| 19 Jun 2019 | CNY | 5.7198 | 5.7857 | 5.7198 | 5.7582 | 5.7582 | +0.11 (+1.94%) | 2,615,538 |
| 18 Jun 2019 | CNY | 5.6703 | 5.6868 | 5.6209 | 5.6484 | 5.6484 | +0.011 (+0.20%) | 1,318,757 |
| 17 Jun 2019 | CNY | 5.6484 | 5.6648 | 5.5989 | 5.6374 | 5.6374 | 0.0 (0.0%) | 1,037,960 |
| 14 Jun 2019 | CNY | 5.7967 | 5.7967 | 5.6154 | 5.6374 | 5.6374 | -0.148 (-2.56%) | 2,374,466 |
| 13 Jun 2019 | CNY | 5.7692 | 5.7967 | 5.6758 | 5.7857 | 5.7857 | +0.038 (+0.67%) | 2,364,254 |
| 12 Jun 2019 | CNY | 5.8297 | 5.8571 | 5.7418 | 5.7473 | 5.7473 | -0.11 (-1.87%) | 2,862,832 |
| 11 Jun 2019 | CNY | 5.7198 | 5.8791 | 5.6484 | 5.8571 | 5.8571 | +0.137 (+2.40%) | 3,946,204 |
