| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 5.31 | 5.39 | 5.23 | 5.36 | 5.36 | +0.03 (+0.56%) | 4,592,440 |
| 22 Jul 2019 | CNY | 5.6 | 5.67 | 5.26 | 5.33 | 5.33 | -0.34 (-6.00%) | 10,182,425 |
| 19 Jul 2019 | CNY | 5.62 | 5.77 | 5.6 | 5.67 | 5.67 | -0.03 (-0.53%) | 9,083,421 |
| 18 Jul 2019 | CNY | 5.95 | 5.95 | 5.62 | 5.7 | 5.7 | -0.22 (-3.72%) | 18,436,580 |
| 17 Jul 2019 | CNY | 5.43 | 5.92 | 5.42 | 5.92 | 5.92 | +0.54 (+10.04%) | 9,317,642 |
| 16 Jul 2019 | CNY | 5.41 | 5.45 | 5.33 | 5.38 | 5.38 | -0.03 (-0.55%) | 3,261,220 |
| 15 Jul 2019 | CNY | 5.45 | 5.52 | 5.32 | 5.41 | 5.41 | -0.13 (-2.35%) | 4,637,428 |
| 12 Jul 2019 | CNY | 5.58 | 5.6 | 5.49 | 5.54 | 5.54 | -0.046 (-0.82%) | 2,318,929 |
| 12 Jul 2019 |
|
|||||||
| 11 Jul 2019 | CNY | 5.5714 | 5.6357 | 5.5214 | 5.5857 | 5.5857 | -0.043 (-0.76%) | 8,058,734 |
| 10 Jul 2019 | CNY | 5.5857 | 5.7643 | 5.55 | 5.6286 | 5.6286 | +0.129 (+2.34%) | 8,742,783 |
| 9 Jul 2019 | CNY | 5.4786 | 5.5214 | 5.4071 | 5.5 | 5.5 | +0.021 (+0.39%) | 2,889,460 |
| 8 Jul 2019 | CNY | 5.6714 | 5.6786 | 5.4357 | 5.4786 | 5.4786 | -0.186 (-3.28%) | 4,295,060 |
| 5 Jul 2019 | CNY | 5.6643 | 5.6857 | 5.6357 | 5.6643 | 5.6643 | +0.043 (+0.76%) | 3,227,702 |
| 4 Jul 2019 | CNY | 5.5786 | 5.6786 | 5.5714 | 5.6214 | 5.6214 | +0.036 (+0.64%) | 3,278,660 |
| 3 Jul 2019 | CNY | 5.6786 | 5.6786 | 5.5643 | 5.5857 | 5.5857 | -0.079 (-1.39%) | 3,466,283 |
| 2 Jul 2019 | CNY | 5.7214 | 5.7286 | 5.65 | 5.6643 | 5.6643 | -0.1 (-1.73%) | 5,574,914 |
| 1 Jul 2019 | CNY | 5.7357 | 5.8571 | 5.6357 | 5.7643 | 5.7643 | +0.086 (+1.51%) | 12,035,749 |
| 28 Jun 2019 | CNY | 5.5214 | 5.9143 | 5.35 | 5.6786 | 5.6786 | +0.15 (+2.71%) | 13,177,031 |
| 27 Jun 2019 | CNY | 5.5643 | 5.5929 | 5.5071 | 5.5286 | 5.5286 | -0.014 (-0.26%) | 3,276,280 |
| 26 Jun 2019 | CNY | 5.5429 | 5.6214 | 5.5143 | 5.5429 | 5.5429 | -0.036 (-0.64%) | 3,494,120 |
| 25 Jun 2019 | CNY | 5.5714 | 5.6143 | 5.45 | 5.5786 | 5.5786 | +0.007 (+0.13%) | 6,195,163 |
| 24 Jun 2019 | CNY | 5.65 | 5.6786 | 5.5286 | 5.5714 | 5.5714 | -0.1 (-1.76%) | 5,891,935 |
| 21 Jun 2019 | CNY | 5.6286 | 5.6929 | 5.5929 | 5.6714 | 5.6714 | +0.064 (+1.15%) | 6,609,974 |
| 20 Jun 2019 | CNY | 5.5214 | 5.6071 | 5.4714 | 5.6071 | 5.6071 | +0.079 (+1.42%) | 6,739,880 |
| 19 Jun 2019 | CNY | 5.55 | 5.5857 | 5.5143 | 5.5286 | 5.5286 | +0.057 (+1.05%) | 5,381,320 |
| 18 Jun 2019 | CNY | 5.5714 | 5.5786 | 5.4643 | 5.4714 | 5.4714 | -0.064 (-1.16%) | 4,077,934 |
| 17 Jun 2019 | CNY | 5.55 | 5.6 | 5.4357 | 5.5357 | 5.5357 | +0.036 (+0.65%) | 4,605,997 |
| 14 Jun 2019 | CNY | 5.6 | 5.6857 | 5.4571 | 5.5 | 5.5 | -0.121 (-2.16%) | 9,523,360 |
| 13 Jun 2019 | CNY | 5.7143 | 5.7643 | 5.5143 | 5.6214 | 5.6214 | -0.222 (-3.79%) | 18,399,220 |
| 12 Jun 2019 | CNY | 6.0643 | 6.0643 | 5.8 | 5.8429 | 5.8429 | +0.329 (+5.96%) | 29,273,781 |
