| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 8.11 | 8.11 | 7.84 | 8.05 | 8.05 | -0.03 (-0.37%) | 2,802,307 |
| 12 Jul 2019 | CNY | 7.8 | 8.25 | 7.73 | 8.08 | 8.08 | +0.38 (+4.94%) | 3,821,645 |
| 11 Jul 2019 | CNY | 7.61 | 7.78 | 7.61 | 7.7 | 7.7 | +0.09 (+1.18%) | 1,064,678 |
| 10 Jul 2019 | CNY | 7.84 | 7.84 | 7.57 | 7.61 | 7.61 | -0.24 (-3.06%) | 1,519,020 |
| 9 Jul 2019 | CNY | 7.57 | 7.86 | 7.57 | 7.85 | 7.85 | +0.17 (+2.21%) | 1,804,135 |
| 8 Jul 2019 | CNY | 7.99 | 8 | 7.68 | 7.68 | 7.68 | -0.34 (-4.24%) | 1,670,100 |
| 5 Jul 2019 | CNY | 7.91 | 8.02 | 7.9 | 8.02 | 8.02 | +0.12 (+1.52%) | 1,490,700 |
| 4 Jul 2019 | CNY | 7.91 | 8.04 | 7.84 | 7.9 | 7.9 | -0.04 (-0.50%) | 1,506,830 |
| 3 Jul 2019 | CNY | 7.92 | 8.04 | 7.87 | 7.94 | 7.94 | -0.11 (-1.37%) | 1,639,481 |
| 2 Jul 2019 | CNY | 8.08 | 8.12 | 8 | 8.05 | 8.05 | -0.02 (-0.25%) | 1,785,833 |
| 1 Jul 2019 | CNY | 8.05 | 8.09 | 7.99 | 8.07 | 8.07 | +0.17 (+2.15%) | 2,179,032 |
| 28 Jun 2019 | CNY | 8.06 | 8.06 | 7.81 | 7.9 | 7.9 | -0.06 (-0.75%) | 1,341,694 |
| 27 Jun 2019 | CNY | 7.99 | 8.06 | 7.84 | 7.96 | 7.96 | +0.05 (+0.63%) | 1,472,522 |
| 26 Jun 2019 | CNY | 7.76 | 7.97 | 7.76 | 7.91 | 7.91 | +0.05 (+0.64%) | 1,555,208 |
| 25 Jun 2019 | CNY | 7.93 | 8.08 | 7.62 | 7.86 | 7.86 | -0.14 (-1.75%) | 1,664,416 |
| 24 Jun 2019 | CNY | 8.01 | 8.16 | 7.91 | 8 | 8 | -0.02 (-0.25%) | 1,326,878 |
| 21 Jun 2019 | CNY | 7.86 | 8.1 | 7.86 | 8.02 | 8.02 | +0.18 (+2.30%) | 1,895,140 |
| 20 Jun 2019 | CNY | 7.69 | 7.9 | 7.65 | 7.84 | 7.84 | +0.14 (+1.82%) | 1,482,405 |
| 19 Jun 2019 | CNY | 7.75 | 7.89 | 7.68 | 7.7 | 7.7 | +0.03 (+0.39%) | 1,027,804 |
| 18 Jun 2019 | CNY | 7.76 | 7.78 | 7.64 | 7.67 | 7.67 | -0.02 (-0.26%) | 683,477 |
| 17 Jun 2019 | CNY | 7.52 | 7.72 | 7.52 | 7.69 | 7.69 | +0.15 (+1.99%) | 1,168,607 |
| 14 Jun 2019 | CNY | 7.7 | 7.78 | 7.54 | 7.54 | 7.54 | -0.18 (-2.33%) | 1,151,791 |
| 13 Jun 2019 | CNY | 7.71 | 7.75 | 7.57 | 7.72 | 7.72 | +0.05 (+0.65%) | 1,114,619 |
| 12 Jun 2019 | CNY | 7.65 | 7.86 | 7.61 | 7.67 | 7.67 | +0.01 (+0.13%) | 1,704,982 |
| 11 Jun 2019 | CNY | 7.31 | 7.74 | 7.31 | 7.66 | 7.66 | +0.39 (+5.36%) | 2,207,663 |
| 10 Jun 2019 | CNY | 7.24 | 7.35 | 7.2 | 7.27 | 7.27 | +0.06 (+0.83%) | 1,380,818 |
| 6 Jun 2019 | CNY | 7.52 | 7.55 | 7.18 | 7.21 | 7.21 | -0.31 (-4.12%) | 1,840,232 |
| 5 Jun 2019 | CNY | 7.6 | 7.74 | 7.47 | 7.52 | 7.52 | -0.06 (-0.79%) | 1,041,700 |
| 4 Jun 2019 | CNY | 7.91 | 8 | 7.58 | 7.58 | 7.58 | -0.33 (-4.17%) | 1,886,200 |
| 3 Jun 2019 | CNY | 8.16 | 8.21 | 7.9 | 7.91 | 7.91 | -0.33 (-4.00%) | 2,128,706 |
