| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 7.8154 | 8.0923 | 7.7846 | 8.0308 | 8.0308 | +0.215 (+2.76%) | 1,791,489 |
| 12 Jul 2019 | CNY | 7.9231 | 7.9692 | 7.7846 | 7.8154 | 7.8154 | -0.092 (-1.17%) | 1,455,140 |
| 11 Jul 2019 | CNY | 7.9615 | 8.1 | 7.8923 | 7.9077 | 7.9077 | -0.1 (-1.25%) | 1,668,563 |
| 10 Jul 2019 | CNY | 7.9769 | 8.0385 | 7.6923 | 8.0077 | 8.0077 | +0.085 (+1.07%) | 2,407,778 |
| 9 Jul 2019 | CNY | 8.1231 | 8.1462 | 7.7308 | 7.9231 | 7.9231 | -0.2 (-2.46%) | 4,045,913 |
| 8 Jul 2019 | CNY | 8.6154 | 8.6154 | 8.1154 | 8.1231 | 8.1231 | -0.492 (-5.71%) | 2,906,670 |
| 5 Jul 2019 | CNY | 8.4385 | 8.7 | 8.3923 | 8.6154 | 8.6154 | +0.154 (+1.82%) | 2,380,415 |
| 4 Jul 2019 | CNY | 8.5231 | 8.5923 | 8.4462 | 8.4615 | 8.4615 | -0.069 (-0.81%) | 1,573,770 |
| 3 Jul 2019 | CNY | 8.6846 | 8.6846 | 8.4923 | 8.5308 | 8.5308 | -0.162 (-1.86%) | 1,788,276 |
| 2 Jul 2019 | CNY | 8.6769 | 8.7539 | 8.5846 | 8.6923 | 8.6923 | +0.008 (+0.09%) | 2,572,297 |
| 1 Jul 2019 | CNY | 8.5308 | 8.7539 | 8.4308 | 8.6846 | 8.6846 | +0.3 (+3.58%) | 4,112,678 |
| 28 Jun 2019 | CNY | 8.5154 | 8.5154 | 8.2692 | 8.3846 | 8.3846 | -0.162 (-1.89%) | 2,347,540 |
| 27 Jun 2019 | CNY | 8.5154 | 8.6769 | 8.4846 | 8.5462 | 8.5462 | +0.031 (+0.36%) | 2,312,139 |
| 26 Jun 2019 | CNY | 8.5 | 8.6077 | 8.4154 | 8.5154 | 8.5154 | -0.054 (-0.63%) | 1,798,134 |
| 25 Jun 2019 | CNY | 8.6615 | 8.7615 | 8.4077 | 8.5692 | 8.5692 | -0.238 (-2.71%) | 4,183,080 |
| 24 Jun 2019 | CNY | 8.5385 | 9.1 | 8.5308 | 8.8077 | 8.8077 | +0.208 (+2.42%) | 6,350,028 |
| 21 Jun 2019 | CNY | 8.6 | 8.7615 | 8.4923 | 8.6 | 8.6 | +0.1 (+1.18%) | 4,619,218 |
| 20 Jun 2019 | CNY | 8.4615 | 8.6077 | 8.3077 | 8.5 | 8.5 | +0.038 (+0.46%) | 3,302,396 |
| 19 Jun 2019 | CNY | 8.3615 | 8.5769 | 8.2846 | 8.4615 | 8.4615 | +0.254 (+3.09%) | 4,156,119 |
| 18 Jun 2019 | CNY | 8.3077 | 8.4231 | 8.0923 | 8.2077 | 8.2077 | -0.162 (-1.93%) | 2,978,345 |
| 17 Jun 2019 | CNY | 8.4308 | 8.4615 | 8.2308 | 8.3692 | 8.3692 | -0.169 (-1.98%) | 3,619,076 |
| 14 Jun 2019 | CNY | 8.5231 | 9.0769 | 8.2 | 8.5385 | 8.5385 | +0.046 (+0.54%) | 6,605,345 |
| 13 Jun 2019 | CNY | 8.2462 | 8.5385 | 8.0769 | 8.4923 | 8.4923 | +0.185 (+2.22%) | 3,577,637 |
| 12 Jun 2019 | CNY | 8.4615 | 8.5539 | 8.2 | 8.3077 | 8.3077 | 0.0 (0.0%) | 2,613,520 |
| 12 Jun 2019 |
|
|||||||
| 11 Jun 2019 | CNY | 7.8876 | 8.3373 | 7.8876 | 8.3077 | 8.3077 | +0.355 (+4.46%) | 2,760,907 |
| 10 Jun 2019 | CNY | 7.8639 | 7.9704 | 7.7219 | 7.9527 | 7.9527 | +0.201 (+2.60%) | 1,308,060 |
| 6 Jun 2019 | CNY | 7.9231 | 7.9586 | 7.7396 | 7.7515 | 7.7515 | -0.231 (-2.89%) | 1,306,539 |
| 5 Jun 2019 | CNY | 8.0947 | 8.1361 | 7.7633 | 7.9823 | 7.9823 | -0.083 (-1.03%) | 2,206,126 |
| 4 Jun 2019 | CNY | 7.9763 | 8.1539 | 7.9467 | 8.0651 | 8.0651 | +0.047 (+0.59%) | 1,733,264 |
| 3 Jun 2019 | CNY | 8.1124 | 8.2781 | 7.9467 | 8.0178 | 8.0178 | -0.124 (-1.53%) | 1,864,746 |
