| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 7.23 | 7.3 | 6.94 | 6.95 | 6.95 | -0.26 (-3.61%) | 4,682,767 |
| 19 Jul 2019 | CNY | 7.18 | 7.33 | 7.17 | 7.21 | 7.21 | +0.03 (+0.42%) | 3,800,700 |
| 18 Jul 2019 | CNY | 7.31 | 7.37 | 7.16 | 7.18 | 7.18 | -0.2 (-2.71%) | 3,866,869 |
| 17 Jul 2019 | CNY | 7.47 | 7.51 | 7.33 | 7.38 | 7.38 | +0.01 (+0.14%) | 4,049,678 |
| 16 Jul 2019 | CNY | 7.28 | 7.42 | 7.27 | 7.37 | 7.37 | +0.04 (+0.55%) | 3,966,219 |
| 15 Jul 2019 | CNY | 7.19 | 7.39 | 7.03 | 7.33 | 7.33 | +0.15 (+2.09%) | 4,954,132 |
| 12 Jul 2019 | CNY | 7.15 | 7.25 | 6.94 | 7.18 | 7.18 | +0.06 (+0.84%) | 5,024,686 |
| 11 Jul 2019 | CNY | 7.25 | 7.3 | 7.05 | 7.12 | 7.12 | -0.09 (-1.25%) | 3,692,554 |
| 10 Jul 2019 | CNY | 7.31 | 7.35 | 7.16 | 7.21 | 7.21 | -0.06 (-0.83%) | 3,253,050 |
| 9 Jul 2019 | CNY | 7.21 | 7.32 | 7.14 | 7.27 | 7.27 | +0.02 (+0.28%) | 4,772,834 |
| 8 Jul 2019 | CNY | 7.69 | 7.69 | 7.2 | 7.25 | 7.25 | -0.48 (-6.21%) | 7,938,631 |
| 5 Jul 2019 | CNY | 7.65 | 7.81 | 7.56 | 7.73 | 7.73 | +0.07 (+0.91%) | 5,811,148 |
| 4 Jul 2019 | CNY | 7.83 | 7.87 | 7.6 | 7.66 | 7.66 | -0.16 (-2.05%) | 6,530,175 |
| 3 Jul 2019 | CNY | 7.92 | 7.94 | 7.78 | 7.82 | 7.82 | -0.18 (-2.25%) | 5,421,663 |
| 2 Jul 2019 | CNY | 8.11 | 8.15 | 7.91 | 8 | 8 | -0.09 (-1.11%) | 6,660,655 |
| 1 Jul 2019 | CNY | 7.96 | 8.13 | 7.87 | 8.09 | 8.09 | +0.32 (+4.12%) | 8,798,931 |
| 28 Jun 2019 | CNY | 8.06 | 8.07 | 7.72 | 7.77 | 7.77 | -0.28 (-3.48%) | 7,779,894 |
| 27 Jun 2019 | CNY | 7.99 | 8.09 | 7.96 | 8.05 | 8.05 | +0.07 (+0.88%) | 4,784,794 |
| 26 Jun 2019 | CNY | 7.99 | 8.07 | 7.86 | 7.98 | 7.98 | -0.05 (-0.62%) | 3,576,721 |
| 25 Jun 2019 | CNY | 8.12 | 8.12 | 7.88 | 8.03 | 8.03 | -0.12 (-1.47%) | 6,708,741 |
| 24 Jun 2019 | CNY | 8.28 | 8.33 | 8.06 | 8.15 | 8.15 | -0.11 (-1.33%) | 7,828,076 |
| 21 Jun 2019 | CNY | 8.11 | 8.33 | 8.1 | 8.26 | 8.26 | +0.17 (+2.10%) | 11,423,177 |
| 20 Jun 2019 | CNY | 8.08 | 8.19 | 7.78 | 8.09 | 8.09 | +0.03 (+0.37%) | 10,135,265 |
| 19 Jun 2019 | CNY | 8.09 | 8.25 | 8.05 | 8.06 | 8.06 | +0.13 (+1.64%) | 8,105,762 |
| 18 Jun 2019 | CNY | 8.06 | 8.11 | 7.9 | 7.93 | 7.93 | -0.09 (-1.12%) | 5,200,031 |
| 17 Jun 2019 | CNY | 8.03 | 8.18 | 7.83 | 8.02 | 8.02 | -0.04 (-0.50%) | 6,291,300 |
| 14 Jun 2019 | CNY | 8.43 | 8.44 | 8.03 | 8.06 | 8.06 | -0.35 (-4.16%) | 10,165,758 |
| 13 Jun 2019 | CNY | 8.43 | 8.56 | 8.3 | 8.41 | 8.41 | +0.04 (+0.48%) | 10,399,300 |
| 12 Jun 2019 | CNY | 8.42 | 8.65 | 8.32 | 8.37 | 8.37 | -0.11 (-1.30%) | 12,842,732 |
| 11 Jun 2019 | CNY | 8.3 | 8.56 | 8.11 | 8.48 | 8.48 | +0.14 (+1.68%) | 13,694,953 |
