| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 7.5 | 7.5 | 7.19 | 7.27 | 7.27 | -0.19 (-2.55%) | 2,613,320 |
| 19 Jul 2019 | CNY | 7.46 | 7.58 | 7.42 | 7.46 | 7.46 | 0.0 (0.0%) | 2,142,340 |
| 18 Jul 2019 | CNY | 7.65 | 7.65 | 7.45 | 7.46 | 7.46 | -0.2 (-2.61%) | 2,644,120 |
| 17 Jul 2019 | CNY | 7.67 | 7.8 | 7.55 | 7.66 | 7.66 | -0.04 (-0.52%) | 2,691,332 |
| 16 Jul 2019 | CNY | 7.71 | 7.83 | 7.63 | 7.7 | 7.7 | +0.03 (+0.39%) | 3,106,518 |
| 15 Jul 2019 | CNY | 7.65 | 7.71 | 7.51 | 7.67 | 7.67 | -0.05 (-0.65%) | 4,129,901 |
| 12 Jul 2019 | CNY | 7.8 | 7.89 | 7.66 | 7.72 | 7.72 | -0.13 (-1.66%) | 5,686,733 |
| 11 Jul 2019 | CNY | 7.64 | 8.18 | 7.64 | 7.85 | 7.85 | +0.25 (+3.29%) | 9,748,952 |
| 10 Jul 2019 | CNY | 7.54 | 7.68 | 7.5 | 7.6 | 7.6 | +0.06 (+0.80%) | 4,269,840 |
| 9 Jul 2019 | CNY | 7.34 | 7.56 | 7.23 | 7.54 | 7.54 | +0.27 (+3.71%) | 2,284,499 |
| 8 Jul 2019 | CNY | 7.51 | 7.53 | 7.23 | 7.27 | 7.27 | -0.26 (-3.45%) | 2,804,690 |
| 5 Jul 2019 | CNY | 7.54 | 7.58 | 7.45 | 7.53 | 7.53 | -0.01 (-0.13%) | 1,433,190 |
| 4 Jul 2019 | CNY | 7.55 | 7.62 | 7.47 | 7.54 | 7.54 | -0.01 (-0.13%) | 1,564,570 |
| 3 Jul 2019 | CNY | 7.62 | 7.62 | 7.5 | 7.55 | 7.55 | -0.08 (-1.05%) | 2,409,453 |
| 2 Jul 2019 | CNY | 7.46 | 7.63 | 7.46 | 7.63 | 7.63 | +0.17 (+2.28%) | 3,006,763 |
| 1 Jul 2019 | CNY | 7.29 | 7.54 | 7.29 | 7.46 | 7.46 | +0.25 (+3.47%) | 2,803,717 |
| 28 Jun 2019 | CNY | 7.39 | 7.39 | 7.19 | 7.21 | 7.21 | -0.15 (-2.04%) | 2,425,349 |
| 27 Jun 2019 | CNY | 7.4 | 7.45 | 7.29 | 7.36 | 7.36 | -0.01 (-0.14%) | 2,373,220 |
| 26 Jun 2019 | CNY | 7.36 | 7.42 | 7.3 | 7.37 | 7.37 | -0.02 (-0.27%) | 1,942,397 |
| 25 Jun 2019 | CNY | 7.5 | 7.52 | 7.29 | 7.39 | 7.39 | -0.06 (-0.81%) | 2,076,618 |
| 24 Jun 2019 | CNY | 7.48 | 7.52 | 7.41 | 7.45 | 7.45 | -0.06 (-0.80%) | 2,013,592 |
| 21 Jun 2019 | CNY | 7.4 | 7.59 | 7.4 | 7.51 | 7.51 | +0.11 (+1.49%) | 3,187,853 |
| 20 Jun 2019 | CNY | 7.36 | 7.42 | 7.29 | 7.4 | 7.4 | +0.05 (+0.68%) | 2,238,610 |
| 19 Jun 2019 | CNY | 7.43 | 7.48 | 7.35 | 7.35 | 7.35 | +0.04 (+0.55%) | 2,227,621 |
| 18 Jun 2019 | CNY | 7.27 | 7.39 | 7.27 | 7.31 | 7.31 | -0.04 (-0.54%) | 1,859,520 |
| 17 Jun 2019 | CNY | 7.11 | 7.38 | 7.1 | 7.35 | 7.35 | +0.26 (+3.67%) | 3,710,418 |
| 14 Jun 2019 | CNY | 7.22 | 7.25 | 7.09 | 7.09 | 7.09 | -0.11 (-1.53%) | 2,394,480 |
| 13 Jun 2019 | CNY | 7.09 | 7.2 | 7.02 | 7.2 | 7.2 | +0.09 (+1.27%) | 1,815,269 |
| 12 Jun 2019 | CNY | 7.03 | 7.15 | 7.03 | 7.11 | 7.11 | +0.07 (+0.99%) | 2,048,265 |
| 11 Jun 2019 | CNY | 6.87 | 7.05 | 6.8 | 7.04 | 7.04 | +0.17 (+2.47%) | 1,737,130 |
