| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 9.35 | 9.46 | 9.3 | 9.4 | 9.4 | +0.05 (+0.53%) | 1,732,677 |
| 22 Jul 2019 | CNY | 10 | 10.11 | 9.12 | 9.35 | 9.35 | -0.61 (-6.12%) | 3,412,700 |
| 19 Jul 2019 | CNY | 9.91 | 10.08 | 9.91 | 9.96 | 9.96 | +0.04 (+0.40%) | 1,215,230 |
| 18 Jul 2019 | CNY | 10.09 | 10.12 | 9.9 | 9.92 | 9.92 | -0.16 (-1.59%) | 1,515,895 |
| 17 Jul 2019 | CNY | 10.11 | 10.14 | 10.05 | 10.08 | 10.08 | -0.03 (-0.30%) | 1,072,230 |
| 16 Jul 2019 | CNY | 10.1 | 10.13 | 10.05 | 10.11 | 10.11 | +0.01 (+0.10%) | 1,218,568 |
| 15 Jul 2019 | CNY | 10.09 | 10.13 | 9.99 | 10.1 | 10.1 | +0.05 (+0.50%) | 1,592,764 |
| 12 Jul 2019 | CNY | 10.09 | 10.09 | 9.96 | 10.05 | 10.05 | +0.13 (+1.31%) | 1,435,895 |
| 11 Jul 2019 | CNY | 10.01 | 10.12 | 9.86 | 9.92 | 9.92 | -0.04 (-0.40%) | 1,594,634 |
| 10 Jul 2019 | CNY | 10.02 | 10.09 | 9.95 | 9.96 | 9.96 | -0.1 (-0.99%) | 1,265,995 |
| 9 Jul 2019 | CNY | 10 | 10.07 | 9.9 | 10.06 | 10.06 | +0.06 (+0.60%) | 1,571,212 |
| 8 Jul 2019 | CNY | 10.46 | 10.49 | 9.99 | 10 | 10 | -0.44 (-4.21%) | 3,521,070 |
| 5 Jul 2019 | CNY | 10.5 | 10.57 | 10.41 | 10.44 | 10.44 | +0.02 (+0.19%) | 2,060,192 |
| 4 Jul 2019 | CNY | 10.39 | 10.47 | 10.35 | 10.42 | 10.42 | +0.03 (+0.29%) | 1,404,800 |
| 3 Jul 2019 | CNY | 10.47 | 10.48 | 10.32 | 10.39 | 10.39 | -0.1 (-0.95%) | 2,090,379 |
| 2 Jul 2019 | CNY | 10.53 | 10.62 | 10.49 | 10.49 | 10.49 | -0.06 (-0.57%) | 1,987,100 |
| 1 Jul 2019 | CNY | 10.62 | 10.7 | 10.51 | 10.55 | 10.55 | +0.08 (+0.76%) | 3,990,414 |
| 28 Jun 2019 | CNY | 10.42 | 10.55 | 10.36 | 10.47 | 10.47 | +0.06 (+0.58%) | 2,397,410 |
| 27 Jun 2019 | CNY | 10.25 | 10.52 | 10.24 | 10.41 | 10.41 | +0.17 (+1.66%) | 2,837,382 |
| 26 Jun 2019 | CNY | 10.29 | 10.38 | 10.22 | 10.24 | 10.24 | -0.06 (-0.58%) | 1,717,703 |
| 25 Jun 2019 | CNY | 10.55 | 10.56 | 10.25 | 10.3 | 10.3 | -0.29 (-2.74%) | 2,701,906 |
| 24 Jun 2019 | CNY | 10.43 | 10.63 | 10.42 | 10.59 | 10.59 | +0.11 (+1.05%) | 2,968,600 |
| 21 Jun 2019 | CNY | 10.48 | 10.58 | 10.41 | 10.48 | 10.48 | +0.02 (+0.19%) | 3,670,101 |
| 20 Jun 2019 | CNY | 10.37 | 10.53 | 10.27 | 10.46 | 10.46 | +0.18 (+1.75%) | 3,540,700 |
| 19 Jun 2019 | CNY | 10.34 | 10.48 | 10.27 | 10.28 | 10.28 | +0.04 (+0.39%) | 1,945,400 |
| 18 Jun 2019 | CNY | 10.2 | 10.35 | 10.2 | 10.24 | 10.24 | +0.01 (+0.10%) | 1,395,860 |
| 17 Jun 2019 | CNY | 10.26 | 10.34 | 10.18 | 10.23 | 10.23 | -0.03 (-0.29%) | 1,116,100 |
| 14 Jun 2019 | CNY | 10.51 | 10.56 | 10.2 | 10.26 | 10.26 | -0.25 (-2.38%) | 2,437,300 |
| 13 Jun 2019 | CNY | 10.48 | 10.58 | 10.41 | 10.51 | 10.51 | +0.01 (+0.10%) | 1,923,986 |
| 12 Jun 2019 | CNY | 10.47 | 10.6 | 10.43 | 10.5 | 10.5 | -0.03 (-0.28%) | 2,721,300 |
