| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 8.61 | 9.53 | 8.5 | 8.93 | 8.93 | +0.27 (+3.12%) | 3,707,474 |
| 12 Jul 2019 | CNY | 8.56 | 8.76 | 8.56 | 8.66 | 8.66 | +0.12 (+1.41%) | 1,751,190 |
| 11 Jul 2019 | CNY | 8.57 | 8.65 | 8.5 | 8.54 | 8.54 | +0.01 (+0.12%) | 924,000 |
| 10 Jul 2019 | CNY | 8.51 | 8.63 | 8.45 | 8.53 | 8.53 | -0.04 (-0.47%) | 1,096,710 |
| 9 Jul 2019 | CNY | 8.5 | 8.6 | 8.45 | 8.57 | 8.57 | +0.02 (+0.23%) | 1,001,013 |
| 8 Jul 2019 | CNY | 8.95 | 8.95 | 8.42 | 8.55 | 8.55 | -0.34 (-3.82%) | 2,108,880 |
| 5 Jul 2019 | CNY | 8.83 | 8.91 | 8.77 | 8.89 | 8.89 | +0.06 (+0.68%) | 934,952 |
| 4 Jul 2019 | CNY | 8.92 | 8.97 | 8.79 | 8.83 | 8.83 | -0.07 (-0.79%) | 1,686,578 |
| 3 Jul 2019 | CNY | 8.92 | 9.05 | 8.87 | 8.9 | 8.9 | -0.03 (-0.34%) | 2,570,429 |
| 2 Jul 2019 | CNY | 8.9 | 8.96 | 8.86 | 8.93 | 8.93 | +0.05 (+0.56%) | 1,804,396 |
| 1 Jul 2019 | CNY | 8.72 | 8.92 | 8.72 | 8.88 | 8.88 | +0.25 (+2.90%) | 2,433,526 |
| 28 Jun 2019 | CNY | 8.72 | 8.8 | 8.55 | 8.63 | 8.63 | -0.16 (-1.82%) | 1,731,900 |
| 27 Jun 2019 | CNY | 8.88 | 8.93 | 8.77 | 8.79 | 8.79 | -0.07 (-0.79%) | 1,401,491 |
| 26 Jun 2019 | CNY | 8.83 | 8.93 | 8.77 | 8.86 | 8.86 | +0.03 (+0.34%) | 1,132,088 |
| 25 Jun 2019 | CNY | 8.98 | 8.98 | 8.75 | 8.83 | 8.83 | -0.12 (-1.34%) | 1,702,576 |
| 24 Jun 2019 | CNY | 8.9 | 9 | 8.82 | 8.95 | 8.95 | +0.05 (+0.56%) | 1,832,861 |
| 21 Jun 2019 | CNY | 8.89 | 8.95 | 8.85 | 8.9 | 8.9 | +0.12 (+1.37%) | 2,571,061 |
| 20 Jun 2019 | CNY | 8.69 | 8.81 | 8.63 | 8.78 | 8.78 | +0.09 (+1.04%) | 1,899,790 |
| 19 Jun 2019 | CNY | 8.74 | 8.76 | 8.66 | 8.69 | 8.69 | +0.09 (+1.05%) | 1,993,160 |
| 18 Jun 2019 | CNY | 8.74 | 8.76 | 8.51 | 8.6 | 8.6 | -0.2 (-2.27%) | 1,788,387 |
| 17 Jun 2019 | CNY | 8.51 | 8.99 | 8.44 | 8.8 | 8.8 | +0.29 (+3.41%) | 2,507,052 |
| 14 Jun 2019 | CNY | 8.8 | 8.8 | 8.48 | 8.51 | 8.51 | -0.27 (-3.08%) | 1,647,784 |
| 13 Jun 2019 | CNY | 8.64 | 8.87 | 8.62 | 8.78 | 8.78 | +0.1 (+1.15%) | 1,557,600 |
| 12 Jun 2019 | CNY | 8.71 | 8.81 | 8.64 | 8.68 | 8.68 | 0.0 (0.0%) | 1,342,093 |
| 11 Jun 2019 | CNY | 8.38 | 8.71 | 8.35 | 8.68 | 8.68 | +0.33 (+3.95%) | 2,089,011 |
| 10 Jun 2019 | CNY | 8.45 | 8.45 | 8.31 | 8.35 | 8.35 | +0.03 (+0.36%) | 1,014,102 |
| 6 Jun 2019 | CNY | 8.57 | 8.63 | 8.23 | 8.32 | 8.32 | -0.24 (-2.80%) | 1,609,210 |
| 5 Jun 2019 | CNY | 8.68 | 8.76 | 8.56 | 8.56 | 8.56 | -0.09 (-1.04%) | 1,215,446 |
| 4 Jun 2019 | CNY | 8.83 | 8.83 | 8.61 | 8.65 | 8.65 | -0.14 (-1.59%) | 1,321,801 |
| 3 Jun 2019 | CNY | 8.72 | 8.85 | 8.67 | 8.79 | 8.79 | +0.04 (+0.46%) | 1,592,801 |
