| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 8.06 | 8.09 | 7.6 | 7.69 | 7.69 | -0.35 (-4.35%) | 4,360,533 |
| 19 Jul 2019 | CNY | 8.01 | 8.16 | 8 | 8.04 | 8.04 | +0.08 (+1.01%) | 3,386,627 |
| 18 Jul 2019 | CNY | 8.12 | 8.12 | 7.95 | 7.96 | 7.96 | -0.19 (-2.33%) | 3,901,100 |
| 17 Jul 2019 | CNY | 8.17 | 8.23 | 8.14 | 8.15 | 8.15 | -0.03 (-0.37%) | 3,924,740 |
| 16 Jul 2019 | CNY | 8.23 | 8.26 | 8.15 | 8.18 | 8.18 | -0.05 (-0.61%) | 3,229,605 |
| 15 Jul 2019 | CNY | 8.05 | 8.31 | 7.92 | 8.23 | 8.23 | +0.2 (+2.49%) | 5,779,384 |
| 12 Jul 2019 | CNY | 8.12 | 8.12 | 7.97 | 8.03 | 8.03 | -0.04 (-0.50%) | 3,207,331 |
| 11 Jul 2019 | CNY | 8.07 | 8.21 | 8.01 | 8.07 | 8.07 | +0.04 (+0.50%) | 4,292,593 |
| 10 Jul 2019 | CNY | 8.18 | 8.18 | 8 | 8.03 | 8.03 | -0.13 (-1.59%) | 4,029,301 |
| 9 Jul 2019 | CNY | 8.06 | 8.17 | 8.03 | 8.16 | 8.16 | +0.06 (+0.74%) | 3,181,794 |
| 8 Jul 2019 | CNY | 8.52 | 8.52 | 8 | 8.1 | 8.1 | -0.42 (-4.93%) | 7,660,441 |
| 5 Jul 2019 | CNY | 8.53 | 8.57 | 8.42 | 8.52 | 8.52 | +0.05 (+0.59%) | 3,381,200 |
| 4 Jul 2019 | CNY | 8.61 | 8.68 | 8.42 | 8.47 | 8.47 | -0.13 (-1.51%) | 5,018,938 |
| 3 Jul 2019 | CNY | 8.73 | 8.73 | 8.52 | 8.6 | 8.6 | -0.23 (-2.60%) | 7,496,226 |
| 2 Jul 2019 | CNY | 8.92 | 8.93 | 8.78 | 8.83 | 8.83 | -0.12 (-1.34%) | 6,205,157 |
| 1 Jul 2019 | CNY | 8.75 | 8.95 | 8.69 | 8.95 | 8.95 | +0.36 (+4.19%) | 11,789,853 |
| 28 Jun 2019 | CNY | 8.66 | 8.7 | 8.38 | 8.59 | 8.59 | -0.11 (-1.26%) | 9,248,750 |
| 27 Jun 2019 | CNY | 8.67 | 8.74 | 8.62 | 8.7 | 8.7 | +0.1 (+1.16%) | 5,455,253 |
| 26 Jun 2019 | CNY | 8.65 | 8.74 | 8.58 | 8.6 | 8.6 | -0.09 (-1.04%) | 4,598,277 |
| 25 Jun 2019 | CNY | 8.82 | 8.85 | 8.56 | 8.69 | 8.69 | -0.19 (-2.14%) | 7,336,156 |
| 24 Jun 2019 | CNY | 8.88 | 9.12 | 8.82 | 8.88 | 8.88 | 0.0 (0.0%) | 8,391,754 |
| 21 Jun 2019 | CNY | 8.75 | 8.98 | 8.71 | 8.88 | 8.88 | +0.19 (+2.19%) | 13,634,727 |
| 20 Jun 2019 | CNY | 8.47 | 8.76 | 8.43 | 8.69 | 8.69 | +0.18 (+2.12%) | 7,202,013 |
| 19 Jun 2019 | CNY | 8.54 | 8.68 | 8.51 | 8.51 | 8.51 | +0.15 (+1.79%) | 6,829,084 |
| 18 Jun 2019 | CNY | 8.39 | 8.48 | 8.3 | 8.36 | 8.36 | -0.06 (-0.71%) | 3,411,428 |
| 17 Jun 2019 | CNY | 8.39 | 8.5 | 8.3 | 8.42 | 8.42 | -0.04 (-0.47%) | 4,351,316 |
| 14 Jun 2019 | CNY | 8.8 | 8.89 | 8.42 | 8.46 | 8.46 | -0.25 (-2.87%) | 8,523,724 |
| 13 Jun 2019 | CNY | 8.55 | 8.77 | 8.52 | 8.71 | 8.71 | +0.14 (+1.63%) | 7,697,295 |
| 12 Jun 2019 | CNY | 8.58 | 8.67 | 8.51 | 8.57 | 8.57 | -0.01 (-0.12%) | 6,070,094 |
| 11 Jun 2019 | CNY | 8.2 | 8.62 | 8.17 | 8.58 | 8.58 | +0.35 (+4.25%) | 8,070,441 |
