| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2019 | CNY | 8.13 | 8.13 | 7.87 | 7.9 | 7.9 | -0.22 (-2.71%) | 5,214,781 |
| 5 Jul 2019 | CNY | 8.05 | 8.15 | 8.01 | 8.12 | 8.12 | +0.01 (+0.12%) | 2,753,000 |
| 4 Jul 2019 | CNY | 8.12 | 8.17 | 8.06 | 8.11 | 8.11 | -0.01 (-0.12%) | 2,325,500 |
| 3 Jul 2019 | CNY | 8.13 | 8.16 | 8.08 | 8.12 | 8.12 | -0.08 (-0.98%) | 3,539,150 |
| 2 Jul 2019 | CNY | 8.13 | 8.33 | 8.08 | 8.2 | 8.2 | +0.07 (+0.86%) | 8,297,120 |
| 1 Jul 2019 | CNY | 8.05 | 8.16 | 8.04 | 8.13 | 8.13 | +0.16 (+2.01%) | 6,368,401 |
| 28 Jun 2019 | CNY | 8.04 | 8.08 | 7.91 | 7.97 | 7.97 | -0.18 (-2.21%) | 3,310,374 |
| 27 Jun 2019 | CNY | 8.13 | 8.2 | 8.12 | 8.15 | 8.15 | +0.02 (+0.25%) | 4,896,471 |
| 26 Jun 2019 | CNY | 8.14 | 8.15 | 8.06 | 8.13 | 8.13 | +0.03 (+0.37%) | 3,023,794 |
| 25 Jun 2019 | CNY | 8.18 | 8.21 | 8.03 | 8.1 | 8.1 | -0.09 (-1.10%) | 4,319,853 |
| 24 Jun 2019 | CNY | 8.21 | 8.26 | 8.14 | 8.19 | 8.19 | 0.0 (0.0%) | 4,334,123 |
| 21 Jun 2019 | CNY | 8.1 | 8.21 | 8.08 | 8.19 | 8.19 | +0.09 (+1.11%) | 6,256,568 |
| 20 Jun 2019 | CNY | 8.02 | 8.14 | 7.94 | 8.1 | 8.1 | +0.09 (+1.12%) | 5,794,791 |
| 19 Jun 2019 | CNY | 8.15 | 8.17 | 7.99 | 8.01 | 8.01 | 0.0 (0.0%) | 6,446,941 |
| 18 Jun 2019 | CNY | 7.93 | 8.03 | 7.93 | 8.01 | 8.01 | +0.01 (+0.13%) | 3,108,089 |
| 17 Jun 2019 | CNY | 7.91 | 8.05 | 7.88 | 8 | 8 | +0.09 (+1.14%) | 3,056,250 |
| 14 Jun 2019 | CNY | 7.98 | 8.03 | 7.91 | 7.91 | 7.91 | -0.11 (-1.37%) | 3,106,641 |
| 13 Jun 2019 | CNY | 7.99 | 8.12 | 7.9 | 8.02 | 8.02 | +0.03 (+0.38%) | 5,386,873 |
| 12 Jun 2019 | CNY | 8.06 | 8.11 | 7.95 | 7.99 | 7.99 | -0.06 (-0.75%) | 4,545,926 |
| 11 Jun 2019 | CNY | 7.88 | 8.06 | 7.82 | 8.05 | 8.05 | +0.19 (+2.42%) | 5,934,202 |
| 10 Jun 2019 | CNY | 7.75 | 8 | 7.73 | 7.86 | 7.86 | +0.11 (+1.42%) | 2,668,350 |
| 6 Jun 2019 | CNY | 7.82 | 7.86 | 7.7 | 7.75 | 7.75 | -0.08 (-1.02%) | 3,001,713 |
| 5 Jun 2019 | CNY | 7.88 | 7.96 | 7.79 | 7.83 | 7.83 | -0.03 (-0.38%) | 3,132,641 |
| 4 Jun 2019 | CNY | 7.95 | 7.99 | 7.79 | 7.86 | 7.86 | -0.09 (-1.13%) | 3,438,876 |
| 3 Jun 2019 | CNY | 8.04 | 8.08 | 7.93 | 7.95 | 7.95 | -0.04 (-0.50%) | 3,475,522 |
| 31 May 2019 | CNY | 8.04 | 8.06 | 7.95 | 7.99 | 7.99 | -0.03 (-0.37%) | 2,943,335 |
| 30 May 2019 | CNY | 8.06 | 8.08 | 7.92 | 8.02 | 8.02 | -0.04 (-0.50%) | 4,041,926 |
| 29 May 2019 | CNY | 8.06 | 8.13 | 8.04 | 8.06 | 8.06 | -0.05 (-0.62%) | 3,372,215 |
| 28 May 2019 | CNY | 8.1 | 8.18 | 8.07 | 8.11 | 8.11 | +0.01 (+0.12%) | 3,812,063 |
| 27 May 2019 | CNY | 7.96 | 8.15 | 7.88 | 8.1 | 8.1 | +0.17 (+2.14%) | 4,572,469 |
