| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 8.92 | 9.3 | 8.92 | 9.16 | 9.16 | +0.12 (+1.33%) | 6,327,327 |
| 22 Jul 2019 | CNY | 9.28 | 9.3 | 9 | 9.04 | 9.04 | -0.23 (-2.48%) | 7,134,407 |
| 19 Jul 2019 | CNY | 9.24 | 9.38 | 9.23 | 9.27 | 9.27 | +0.04 (+0.43%) | 4,318,593 |
| 18 Jul 2019 | CNY | 9.42 | 9.43 | 9.22 | 9.23 | 9.23 | -0.24 (-2.53%) | 5,997,207 |
| 17 Jul 2019 | CNY | 9.32 | 9.64 | 9.3 | 9.47 | 9.47 | +0.11 (+1.18%) | 10,721,925 |
| 16 Jul 2019 | CNY | 9.35 | 9.41 | 9.32 | 9.36 | 9.36 | +0.02 (+0.21%) | 4,283,448 |
| 15 Jul 2019 | CNY | 9.31 | 9.42 | 9.02 | 9.34 | 9.34 | -0.01 (-0.11%) | 7,725,113 |
| 12 Jul 2019 | CNY | 9.32 | 9.4 | 9.28 | 9.35 | 9.35 | +0.05 (+0.54%) | 3,584,817 |
| 11 Jul 2019 | CNY | 9.39 | 9.5 | 9.28 | 9.3 | 9.3 | -0.05 (-0.53%) | 5,532,801 |
| 10 Jul 2019 | CNY | 9.49 | 9.49 | 9.32 | 9.35 | 9.35 | -0.14 (-1.48%) | 5,849,142 |
| 9 Jul 2019 | CNY | 9.35 | 9.57 | 9.33 | 9.49 | 9.49 | +0.03 (+0.32%) | 7,161,284 |
| 8 Jul 2019 | CNY | 9.89 | 9.89 | 9.46 | 9.46 | 9.46 | -0.48 (-4.83%) | 13,525,970 |
| 5 Jul 2019 | CNY | 9.93 | 10.05 | 9.78 | 9.94 | 9.94 | +0.05 (+0.51%) | 9,533,708 |
| 4 Jul 2019 | CNY | 9.88 | 10.08 | 9.84 | 9.89 | 9.89 | +0.02 (+0.20%) | 9,807,037 |
| 3 Jul 2019 | CNY | 9.92 | 10.03 | 9.83 | 9.87 | 9.87 | -0.21 (-2.08%) | 13,003,673 |
| 2 Jul 2019 | CNY | 10.04 | 10.38 | 9.93 | 10.08 | 10.08 | +0.07 (+0.70%) | 20,291,250 |
| 1 Jul 2019 | CNY | 10.03 | 10.14 | 9.9 | 10.01 | 10.01 | +0.17 (+1.73%) | 16,219,872 |
| 28 Jun 2019 | CNY | 10.18 | 10.22 | 9.71 | 9.84 | 9.84 | -0.34 (-3.34%) | 14,027,617 |
| 27 Jun 2019 | CNY | 10.29 | 10.33 | 10.07 | 10.18 | 10.18 | -0.06 (-0.59%) | 16,071,510 |
| 26 Jun 2019 | CNY | 9.86 | 10.48 | 9.75 | 10.24 | 10.24 | +0.36 (+3.64%) | 28,607,635 |
| 25 Jun 2019 | CNY | 9.9 | 10.02 | 9.72 | 9.88 | 9.88 | -0.29 (-2.85%) | 19,459,980 |
| 24 Jun 2019 | CNY | 9.61 | 10.26 | 9.5 | 10.17 | 10.17 | +0.5 (+5.17%) | 24,794,890 |
| 21 Jun 2019 | CNY | 9.52 | 9.75 | 9.44 | 9.67 | 9.67 | +0.24 (+2.55%) | 19,467,533 |
| 20 Jun 2019 | CNY | 9.26 | 9.44 | 9.2 | 9.43 | 9.43 | +0.14 (+1.51%) | 14,548,730 |
| 19 Jun 2019 | CNY | 9.4 | 9.5 | 9.29 | 9.29 | 9.29 | +0.04 (+0.43%) | 13,225,700 |
| 18 Jun 2019 | CNY | 9.13 | 9.35 | 9.03 | 9.25 | 9.25 | +0.17 (+1.87%) | 11,954,082 |
| 17 Jun 2019 | CNY | 9.09 | 9.13 | 8.98 | 9.08 | 9.08 | 0.0 (0.0%) | 5,892,968 |
| 14 Jun 2019 | CNY | 9.1 | 9.22 | 9.04 | 9.08 | 9.08 | -0.02 (-0.22%) | 10,099,287 |
| 13 Jun 2019 | CNY | 9.08 | 9.17 | 8.94 | 9.1 | 9.1 | +0.05 (+0.55%) | 9,471,791 |
| 12 Jun 2019 | CNY | 9.2 | 9.2 | 9.04 | 9.05 | 9.05 | -0.13 (-1.42%) | 9,311,862 |
