| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 6.87 | 6.94 | 6.85 | 6.93 | 6.93 | +0.09 (+1.32%) | 2,057,200 |
| 22 Jul 2019 | CNY | 7.07 | 7.08 | 6.78 | 6.84 | 6.84 | -0.23 (-3.25%) | 3,548,072 |
| 19 Jul 2019 | CNY | 7.05 | 7.17 | 7.01 | 7.07 | 7.07 | +0.04 (+0.57%) | 2,456,921 |
| 18 Jul 2019 | CNY | 7.1 | 7.14 | 7.01 | 7.03 | 7.03 | -0.19 (-2.63%) | 3,436,001 |
| 17 Jul 2019 | CNY | 7.15 | 7.23 | 7.11 | 7.22 | 7.22 | +0.04 (+0.56%) | 3,282,706 |
| 16 Jul 2019 | CNY | 7.2 | 7.34 | 7.18 | 7.18 | 7.18 | +0.04 (+0.56%) | 4,300,001 |
| 15 Jul 2019 | CNY | 7.08 | 7.15 | 6.93 | 7.14 | 7.14 | +0.06 (+0.85%) | 3,845,223 |
| 12 Jul 2019 | CNY | 7.06 | 7.1 | 7.01 | 7.08 | 7.08 | +0.03 (+0.43%) | 2,461,824 |
| 11 Jul 2019 | CNY | 6.97 | 7.09 | 6.97 | 7.05 | 7.05 | +0.1 (+1.44%) | 4,142,000 |
| 10 Jul 2019 | CNY | 7.05 | 7.08 | 6.93 | 6.95 | 6.95 | -0.1 (-1.42%) | 2,669,100 |
| 9 Jul 2019 | CNY | 7.16 | 7.18 | 6.97 | 7.05 | 7.05 | -0.07 (-0.98%) | 4,119,772 |
| 8 Jul 2019 | CNY | 7.5 | 7.5 | 7.12 | 7.12 | 7.12 | -0.38 (-5.07%) | 6,411,900 |
| 5 Jul 2019 | CNY | 7.55 | 7.59 | 7.44 | 7.5 | 7.5 | -0.1 (-1.32%) | 5,425,003 |
| 4 Jul 2019 | CNY | 7.5 | 8 | 7.41 | 7.6 | 7.6 | +0.09 (+1.20%) | 10,929,993 |
| 3 Jul 2019 | CNY | 7.56 | 7.57 | 7.47 | 7.51 | 7.51 | +0.05 (+0.67%) | 8,359,172 |
| 2 Jul 2019 | CNY | 7.55 | 7.55 | 7.42 | 7.46 | 7.46 | -0.11 (-1.45%) | 7,028,800 |
| 1 Jul 2019 | CNY | 7.63 | 7.65 | 7.5 | 7.57 | 7.57 | +0.03 (+0.40%) | 12,585,892 |
| 28 Jun 2019 | CNY | 7.39 | 7.55 | 7.38 | 7.54 | 7.54 | +0.16 (+2.17%) | 13,639,642 |
| 27 Jun 2019 | CNY | 7.47 | 7.57 | 7.36 | 7.38 | 7.38 | -0.11 (-1.47%) | 9,544,220 |
| 26 Jun 2019 | CNY | 7.45 | 7.65 | 7.45 | 7.49 | 7.49 | -0.01 (-0.13%) | 8,376,230 |
| 25 Jun 2019 | CNY | 7.65 | 7.7 | 7.37 | 7.5 | 7.5 | -0.26 (-3.35%) | 11,546,210 |
| 24 Jun 2019 | CNY | 7.53 | 7.85 | 7.47 | 7.76 | 7.76 | +0.15 (+1.97%) | 15,080,085 |
| 21 Jun 2019 | CNY | 7.46 | 7.84 | 7.45 | 7.61 | 7.61 | +0.14 (+1.87%) | 14,035,033 |
| 20 Jun 2019 | CNY | 7.31 | 7.49 | 7.28 | 7.47 | 7.47 | +0.16 (+2.19%) | 10,204,103 |
| 19 Jun 2019 | CNY | 7.35 | 7.45 | 7.29 | 7.31 | 7.31 | +0.07 (+0.97%) | 8,965,770 |
| 18 Jun 2019 | CNY | 7.17 | 7.29 | 7.13 | 7.24 | 7.24 | +0.09 (+1.26%) | 4,674,732 |
| 17 Jun 2019 | CNY | 7.17 | 7.24 | 7.05 | 7.15 | 7.15 | -0.07 (-0.97%) | 5,176,462 |
| 14 Jun 2019 | CNY | 7.39 | 7.43 | 7.16 | 7.22 | 7.22 | -0.17 (-2.30%) | 7,064,100 |
| 13 Jun 2019 | CNY | 7.26 | 7.4 | 7.21 | 7.39 | 7.39 | +0.13 (+1.79%) | 8,169,611 |
| 12 Jun 2019 | CNY | 7.21 | 7.39 | 7.16 | 7.26 | 7.26 | +0.05 (+0.69%) | 8,885,812 |
