| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2019 | CNY | 8.64 | 8.67 | 8.51 | 8.66 | 8.66 | +0.02 (+0.23%) | 2,301,600 |
| 11 Jul 2019 | CNY | 8.75 | 8.75 | 8.51 | 8.64 | 8.64 | +0.03 (+0.35%) | 3,456,090 |
| 10 Jul 2019 | CNY | 8.65 | 8.75 | 8.57 | 8.61 | 8.61 | -0.06 (-0.69%) | 2,310,919 |
| 9 Jul 2019 | CNY | 8.7 | 8.87 | 8.58 | 8.67 | 8.67 | -0.09 (-1.03%) | 4,443,459 |
| 8 Jul 2019 | CNY | 9.1 | 9.14 | 8.74 | 8.76 | 8.76 | -0.42 (-4.58%) | 6,359,037 |
| 5 Jul 2019 | CNY | 9.26 | 9.3 | 9.14 | 9.18 | 9.18 | -0.16 (-1.71%) | 4,079,107 |
| 4 Jul 2019 | CNY | 9.29 | 9.39 | 9.17 | 9.34 | 9.34 | +0.14 (+1.52%) | 7,383,980 |
| 3 Jul 2019 | CNY | 9.17 | 9.25 | 9.08 | 9.2 | 9.2 | -0.09 (-0.97%) | 6,655,301 |
| 2 Jul 2019 | CNY | 9.15 | 9.42 | 9.02 | 9.29 | 9.29 | +0.27 (+2.99%) | 12,356,805 |
| 1 Jul 2019 | CNY | 8.92 | 9.03 | 8.85 | 9.02 | 9.02 | +0.29 (+3.32%) | 6,323,088 |
| 28 Jun 2019 | CNY | 8.98 | 8.98 | 8.7 | 8.73 | 8.73 | -0.18 (-2.02%) | 4,308,579 |
| 27 Jun 2019 | CNY | 8.95 | 9.02 | 8.89 | 8.91 | 8.91 | -0.08 (-0.89%) | 3,747,252 |
| 26 Jun 2019 | CNY | 8.93 | 9.05 | 8.86 | 8.99 | 8.99 | +0.02 (+0.22%) | 3,497,849 |
| 25 Jun 2019 | CNY | 9.16 | 9.2 | 8.82 | 8.97 | 8.97 | -0.19 (-2.07%) | 5,396,219 |
| 24 Jun 2019 | CNY | 9.16 | 9.24 | 9.09 | 9.16 | 9.16 | +0.01 (+0.11%) | 5,675,454 |
| 21 Jun 2019 | CNY | 9.06 | 9.16 | 9.05 | 9.15 | 9.15 | +0.11 (+1.22%) | 6,804,659 |
| 20 Jun 2019 | CNY | 8.9 | 9.12 | 8.78 | 9.04 | 9.04 | +0.23 (+2.61%) | 5,641,374 |
| 19 Jun 2019 | CNY | 8.95 | 8.99 | 8.8 | 8.81 | 8.81 | +0.09 (+1.03%) | 4,372,967 |
| 18 Jun 2019 | CNY | 8.8 | 8.89 | 8.67 | 8.72 | 8.72 | 0.0 (0.0%) | 2,894,075 |
| 17 Jun 2019 | CNY | 8.88 | 8.88 | 8.64 | 8.72 | 8.72 | -0.11 (-1.25%) | 3,465,639 |
| 14 Jun 2019 | CNY | 9 | 9.1 | 8.83 | 8.83 | 8.83 | -0.22 (-2.43%) | 4,883,338 |
| 13 Jun 2019 | CNY | 8.98 | 9.13 | 8.89 | 9.05 | 9.05 | +0.03 (+0.33%) | 4,775,349 |
| 12 Jun 2019 | CNY | 8.96 | 9.17 | 8.88 | 9.02 | 9.02 | +0.05 (+0.56%) | 7,708,828 |
| 11 Jun 2019 | CNY | 8.58 | 8.97 | 8.58 | 8.97 | 8.97 | +0.44 (+5.16%) | 8,002,105 |
| 10 Jun 2019 | CNY | 8.46 | 8.57 | 8.4 | 8.53 | 8.53 | +0.09 (+1.07%) | 3,327,853 |
| 6 Jun 2019 | CNY | 8.71 | 8.76 | 8.37 | 8.44 | 8.44 | -0.26 (-2.99%) | 4,642,096 |
| 5 Jun 2019 | CNY | 8.8 | 8.84 | 8.65 | 8.7 | 8.7 | 0.0 (0.0%) | 4,341,778 |
| 4 Jun 2019 | CNY | 8.67 | 8.96 | 8.61 | 8.7 | 8.7 | +0.03 (+0.35%) | 5,656,017 |
| 3 Jun 2019 | CNY | 8.9 | 9.02 | 8.64 | 8.67 | 8.67 | -0.29 (-3.24%) | 5,833,719 |
| 31 May 2019 | CNY | 9.08 | 9.11 | 8.93 | 8.96 | 8.96 | -0.12 (-1.32%) | 4,322,650 |
