| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 7.92 | 8.17 | 7.69 | 8.14 | 8.14 | +0.17 (+2.13%) | 21,549,932 |
| 12 Jul 2019 | CNY | 8.08 | 8.13 | 7.94 | 7.97 | 7.97 | -0.04 (-0.50%) | 13,756,900 |
| 11 Jul 2019 | CNY | 8.2 | 8.3 | 7.94 | 8.01 | 8.01 | -0.18 (-2.20%) | 20,300,525 |
| 10 Jul 2019 | CNY | 8.14 | 8.49 | 8.11 | 8.19 | 8.19 | +0.09 (+1.11%) | 28,838,350 |
| 9 Jul 2019 | CNY | 7.88 | 8.17 | 7.86 | 8.1 | 8.1 | +0.19 (+2.40%) | 19,538,000 |
| 8 Jul 2019 | CNY | 8.55 | 8.55 | 7.81 | 7.91 | 7.91 | -0.56 (-6.61%) | 26,418,600 |
| 5 Jul 2019 | CNY | 8.44 | 8.52 | 8.36 | 8.47 | 8.47 | +0.09 (+1.07%) | 15,612,336 |
| 4 Jul 2019 | CNY | 8.54 | 8.57 | 8.34 | 8.38 | 8.38 | -0.12 (-1.41%) | 17,743,852 |
| 3 Jul 2019 | CNY | 8.71 | 8.8 | 8.4 | 8.5 | 8.5 | -0.19 (-2.19%) | 26,246,550 |
| 2 Jul 2019 | CNY | 8.75 | 8.85 | 8.55 | 8.69 | 8.69 | -0.19 (-2.14%) | 34,348,625 |
| 1 Jul 2019 | CNY | 9 | 9.09 | 8.75 | 8.88 | 8.88 | +0.11 (+1.25%) | 44,611,827 |
| 28 Jun 2019 | CNY | 8.85 | 8.93 | 8.65 | 8.77 | 8.77 | -0.33 (-3.63%) | 42,249,266 |
| 27 Jun 2019 | CNY | 9.33 | 9.66 | 9.08 | 9.1 | 9.1 | -0.24 (-2.57%) | 74,926,499 |
| 26 Jun 2019 | CNY | 8.8 | 9.5 | 8.72 | 9.34 | 9.34 | +0.4 (+4.47%) | 66,638,120 |
| 25 Jun 2019 | CNY | 8.87 | 9.05 | 8.5 | 8.94 | 8.94 | +0.07 (+0.79%) | 44,809,884 |
| 24 Jun 2019 | CNY | 9.09 | 9.28 | 8.75 | 8.87 | 8.87 | -0.24 (-2.63%) | 50,694,320 |
| 21 Jun 2019 | CNY | 8.22 | 9.12 | 8.22 | 9.11 | 9.11 | +0.77 (+9.23%) | 71,329,232 |
| 20 Jun 2019 | CNY | 8.09 | 8.51 | 7.96 | 8.34 | 8.34 | +0.01 (+0.12%) | 54,477,053 |
| 19 Jun 2019 | CNY | 8.18 | 8.45 | 7.94 | 8.33 | 8.33 | +0.65 (+8.46%) | 67,985,621 |
| 18 Jun 2019 | CNY | 7.46 | 7.69 | 7.36 | 7.68 | 7.68 | +0.2 (+2.67%) | 27,284,225 |
| 17 Jun 2019 | CNY | 7.48 | 7.54 | 7.33 | 7.48 | 7.48 | +0.06 (+0.81%) | 15,726,343 |
| 14 Jun 2019 | CNY | 7.64 | 7.79 | 7.4 | 7.42 | 7.42 | -0.18 (-2.37%) | 25,166,971 |
| 13 Jun 2019 | CNY | 7.46 | 7.68 | 7.46 | 7.6 | 7.6 | +0.13 (+1.74%) | 20,579,291 |
| 12 Jun 2019 | CNY | 7.56 | 7.73 | 7.45 | 7.47 | 7.47 | -0.17 (-2.23%) | 23,257,725 |
| 11 Jun 2019 | CNY | 7.35 | 7.7 | 7.08 | 7.64 | 7.64 | +0.23 (+3.10%) | 40,463,520 |
| 10 Jun 2019 | CNY | 8.23 | 8.23 | 7.41 | 7.41 | 7.41 | -0.82 (-9.96%) | 46,873,475 |
| 6 Jun 2019 | CNY | 8.5 | 8.5 | 7.93 | 8.23 | 8.23 | -0.25 (-2.95%) | 30,471,868 |
| 5 Jun 2019 | CNY | 8.3 | 8.62 | 8.29 | 8.48 | 8.48 | +0.24 (+2.91%) | 40,192,397 |
| 4 Jun 2019 | CNY | 8.27 | 8.28 | 8.04 | 8.24 | 8.24 | -0.03 (-0.36%) | 16,539,865 |
| 3 Jun 2019 | CNY | 8.25 | 8.39 | 8.16 | 8.27 | 8.27 | +0.07 (+0.85%) | 24,262,688 |
