| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 9.27 | 9.32 | 9.11 | 9.18 | 9.18 | -0.11 (-1.18%) | 35,255,649 |
| 22 Jul 2019 | CNY | 9.4 | 9.61 | 9.27 | 9.29 | 9.29 | -0.16 (-1.69%) | 55,060,055 |
| 19 Jul 2019 | CNY | 9.16 | 9.51 | 9.15 | 9.45 | 9.45 | +0.38 (+4.19%) | 55,966,275 |
| 18 Jul 2019 | CNY | 9.26 | 9.27 | 9.06 | 9.07 | 9.07 | -0.25 (-2.68%) | 21,698,295 |
| 17 Jul 2019 | CNY | 9.18 | 9.37 | 9.13 | 9.32 | 9.32 | +0.11 (+1.19%) | 27,731,858 |
| 16 Jul 2019 | CNY | 9.13 | 9.27 | 9.1 | 9.21 | 9.21 | +0.06 (+0.66%) | 22,594,919 |
| 15 Jul 2019 | CNY | 9.11 | 9.24 | 8.93 | 9.15 | 9.15 | -0.01 (-0.11%) | 29,041,369 |
| 12 Jul 2019 | CNY | 9.04 | 9.2 | 8.99 | 9.16 | 9.16 | -0.26 (-2.76%) | 29,039,826 |
| 11 Jul 2019 | CNY | 9.55 | 9.63 | 9.4 | 9.42 | 9.42 | -0.07 (-0.74%) | 31,966,310 |
| 10 Jul 2019 | CNY | 9.82 | 9.86 | 9.45 | 9.49 | 9.49 | -0.28 (-2.87%) | 40,143,075 |
| 9 Jul 2019 | CNY | 9.75 | 9.98 | 9.73 | 9.77 | 9.77 | -0.03 (-0.31%) | 26,565,594 |
| 8 Jul 2019 | CNY | 10 | 10 | 9.69 | 9.8 | 9.8 | -0.25 (-2.49%) | 37,723,274 |
| 5 Jul 2019 | CNY | 10.04 | 10.14 | 9.91 | 10.05 | 10.05 | -0.01 (-0.10%) | 35,374,692 |
| 4 Jul 2019 | CNY | 9.8 | 10.19 | 9.78 | 10.06 | 10.06 | +0.24 (+2.44%) | 74,565,799 |
| 3 Jul 2019 | CNY | 9.56 | 9.86 | 9.52 | 9.82 | 9.82 | +0.16 (+1.66%) | 56,326,882 |
| 2 Jul 2019 | CNY | 9.62 | 9.66 | 9.53 | 9.66 | 9.66 | +0.04 (+0.42%) | 33,931,977 |
| 1 Jul 2019 | CNY | 9.51 | 9.63 | 9.46 | 9.62 | 9.62 | +0.23 (+2.45%) | 41,524,476 |
| 28 Jun 2019 | CNY | 9.5 | 9.51 | 9.36 | 9.39 | 9.39 | -0.12 (-1.26%) | 21,330,756 |
| 27 Jun 2019 | CNY | 9.55 | 9.63 | 9.45 | 9.51 | 9.51 | -0.02 (-0.21%) | 32,789,079 |
| 26 Jun 2019 | CNY | 9.62 | 9.66 | 9.48 | 9.53 | 9.53 | -0.11 (-1.14%) | 24,217,883 |
| 25 Jun 2019 | CNY | 9.77 | 9.77 | 9.51 | 9.64 | 9.64 | -0.11 (-1.13%) | 20,793,926 |
| 24 Jun 2019 | CNY | 9.87 | 9.87 | 9.7 | 9.75 | 9.75 | -0.09 (-0.91%) | 15,053,682 |
| 21 Jun 2019 | CNY | 9.82 | 9.92 | 9.8 | 9.84 | 9.84 | -0.01 (-0.10%) | 17,476,674 |
| 20 Jun 2019 | CNY | 9.54 | 9.87 | 9.48 | 9.85 | 9.85 | +0.29 (+3.03%) | 28,664,603 |
| 19 Jun 2019 | CNY | 9.72 | 9.77 | 9.52 | 9.56 | 9.56 | +0.06 (+0.63%) | 18,723,965 |
| 18 Jun 2019 | CNY | 9.55 | 9.59 | 9.46 | 9.5 | 9.5 | -0.05 (-0.52%) | 12,211,217 |
| 17 Jun 2019 | CNY | 9.52 | 9.65 | 9.48 | 9.55 | 9.55 | 0.0 (0.0%) | 14,435,630 |
| 14 Jun 2019 | CNY | 9.7 | 9.79 | 9.55 | 9.55 | 9.55 | -0.1 (-1.04%) | 15,613,423 |
| 13 Jun 2019 | CNY | 9.73 | 9.75 | 9.57 | 9.65 | 9.65 | -0.09 (-0.92%) | 15,291,852 |
| 12 Jun 2019 | CNY | 9.82 | 9.86 | 9.7 | 9.74 | 9.74 | -0.15 (-1.52%) | 19,490,137 |
