| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 8.27 | 8.75 | 7.99 | 8.67 | 8.67 | -0.08 (-0.91%) | 17,688,501 |
| 12 Jul 2019 | CNY | 8.98 | 9.23 | 8.74 | 8.75 | 8.75 | -0.31 (-3.42%) | 19,493,167 |
| 11 Jul 2019 | CNY | 8.78 | 9.14 | 8.64 | 9.06 | 9.06 | +0.34 (+3.90%) | 19,560,429 |
| 10 Jul 2019 | CNY | 8.94 | 8.97 | 8.66 | 8.72 | 8.72 | -0.31 (-3.43%) | 16,871,205 |
| 9 Jul 2019 | CNY | 9.23 | 9.25 | 8.65 | 9.03 | 9.03 | +0.15 (+1.69%) | 30,552,710 |
| 8 Jul 2019 | CNY | 8.39 | 9.18 | 8.27 | 8.88 | 8.88 | +0.48 (+5.71%) | 40,894,973 |
| 5 Jul 2019 | CNY | 8.35 | 8.68 | 8.22 | 8.4 | 8.4 | +0.41 (+5.13%) | 36,237,921 |
| 4 Jul 2019 | CNY | 8.31 | 8.31 | 7.74 | 7.99 | 7.99 | -0.4 (-4.77%) | 34,331,807 |
| 3 Jul 2019 | CNY | 8.46 | 8.46 | 8.14 | 8.39 | 8.39 | +0.08 (+0.96%) | 18,124,217 |
| 2 Jul 2019 | CNY | 8.36 | 8.36 | 8.05 | 8.31 | 8.31 | -0.12 (-1.42%) | 21,173,205 |
| 1 Jul 2019 | CNY | 8.56 | 8.61 | 8.29 | 8.43 | 8.43 | +0.16 (+1.93%) | 21,688,139 |
| 28 Jun 2019 | CNY | 8.66 | 8.76 | 8.25 | 8.27 | 8.27 | -0.31 (-3.61%) | 21,846,504 |
| 27 Jun 2019 | CNY | 8.85 | 9.09 | 8.36 | 8.58 | 8.58 | -0.19 (-2.17%) | 35,219,014 |
| 26 Jun 2019 | CNY | 8.64 | 9.36 | 8.5 | 8.77 | 8.77 | -0.2 (-2.23%) | 46,744,455 |
| 25 Jun 2019 | CNY | 8.41 | 9.5 | 8.22 | 8.97 | 8.97 | +0.25 (+2.87%) | 70,963,381 |
| 24 Jun 2019 | CNY | 7.15 | 8.72 | 7.15 | 8.72 | 8.72 | +0.79 (+9.96%) | 76,994,312 |
| 21 Jun 2019 | CNY | 7.99 | 8.15 | 7.81 | 7.93 | 7.93 | -0.22 (-2.70%) | 41,170,040 |
| 20 Jun 2019 | CNY | 7.7 | 8.57 | 7.62 | 8.15 | 8.15 | +0.17 (+2.13%) | 64,568,934 |
| 19 Jun 2019 | CNY | 7.6 | 7.98 | 7.48 | 7.98 | 7.98 | +0.73 (+10.07%) | 58,923,270 |
| 18 Jun 2019 | CNY | 6.7 | 7.25 | 6.67 | 7.25 | 7.25 | +0.66 (+10.02%) | 26,470,018 |
| 17 Jun 2019 | CNY | 6.76 | 6.85 | 6.56 | 6.59 | 6.59 | -0.19 (-2.80%) | 10,147,946 |
| 14 Jun 2019 | CNY | 6.92 | 6.93 | 6.73 | 6.78 | 6.78 | -0.15 (-2.16%) | 10,737,513 |
| 13 Jun 2019 | CNY | 6.76 | 6.99 | 6.66 | 6.93 | 6.93 | +0.13 (+1.91%) | 11,866,706 |
| 12 Jun 2019 | CNY | 6.88 | 7.01 | 6.78 | 6.8 | 6.8 | -0.1 (-1.45%) | 12,552,931 |
| 11 Jun 2019 | CNY | 6.69 | 6.93 | 6.46 | 6.9 | 6.9 | +0.22 (+3.29%) | 14,658,600 |
| 10 Jun 2019 | CNY | 6.54 | 6.75 | 6.54 | 6.68 | 6.68 | +0.12 (+1.83%) | 8,987,143 |
| 6 Jun 2019 | CNY | 6.82 | 6.83 | 6.51 | 6.56 | 6.56 | -0.24 (-3.53%) | 12,501,687 |
| 5 Jun 2019 | CNY | 6.9 | 6.93 | 6.67 | 6.8 | 6.8 | -0.02 (-0.29%) | 16,284,371 |
| 4 Jun 2019 | CNY | 7.14 | 7.15 | 6.5 | 6.82 | 6.82 | -0.32 (-4.48%) | 25,524,011 |
| 3 Jun 2019 | CNY | 7.6 | 7.66 | 7.1 | 7.14 | 7.14 | -0.25 (-3.38%) | 20,085,539 |
