| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2019 | CNY | 8.73 | 9.6 | 8.73 | 9.21 | 9.21 | +0.48 (+5.50%) | 6,091,478 |
| 16 Jul 2019 | CNY | 8.71 | 8.73 | 8.55 | 8.73 | 8.73 | +0.07 (+0.81%) | 704,286 |
| 15 Jul 2019 | CNY | 8.58 | 8.66 | 8.34 | 8.66 | 8.66 | +0.11 (+1.29%) | 837,610 |
| 12 Jul 2019 | CNY | 8.49 | 8.65 | 8.49 | 8.55 | 8.55 | -0.11 (-1.27%) | 928,394 |
| 11 Jul 2019 | CNY | 8.69 | 8.74 | 8.65 | 8.66 | 8.66 | +0.04 (+0.46%) | 647,555 |
| 10 Jul 2019 | CNY | 8.65 | 8.76 | 8.61 | 8.62 | 8.62 | -0.08 (-0.92%) | 753,863 |
| 9 Jul 2019 | CNY | 8.68 | 8.77 | 8.63 | 8.7 | 8.7 | -0.03 (-0.34%) | 783,524 |
| 8 Jul 2019 | CNY | 9.04 | 9.04 | 8.65 | 8.73 | 8.73 | -0.28 (-3.11%) | 1,419,111 |
| 5 Jul 2019 | CNY | 8.73 | 9.6 | 8.73 | 9.01 | 9.01 | +0.28 (+3.21%) | 3,040,495 |
| 4 Jul 2019 | CNY | 8.73 | 8.8 | 8.68 | 8.73 | 8.73 | 0.0 (0.0%) | 596,984 |
| 3 Jul 2019 | CNY | 8.83 | 8.84 | 8.7 | 8.73 | 8.73 | -0.1 (-1.13%) | 1,076,888 |
| 2 Jul 2019 | CNY | 8.9 | 8.9 | 8.77 | 8.83 | 8.83 | -0.03 (-0.34%) | 898,646 |
| 1 Jul 2019 | CNY | 8.75 | 8.87 | 8.72 | 8.86 | 8.86 | +0.22 (+2.55%) | 1,171,612 |
| 28 Jun 2019 | CNY | 8.84 | 8.84 | 8.58 | 8.64 | 8.64 | -0.17 (-1.93%) | 1,078,025 |
| 27 Jun 2019 | CNY | 8.84 | 8.93 | 8.78 | 8.81 | 8.81 | -0.02 (-0.23%) | 877,237 |
| 26 Jun 2019 | CNY | 8.81 | 8.9 | 8.61 | 8.83 | 8.83 | +0.02 (+0.23%) | 604,007 |
| 25 Jun 2019 | CNY | 9.05 | 9.05 | 8.72 | 8.81 | 8.81 | -0.2 (-2.22%) | 1,075,156 |
| 24 Jun 2019 | CNY | 9.02 | 9.1 | 8.96 | 9.01 | 9.01 | -0.04 (-0.44%) | 819,650 |
| 21 Jun 2019 | CNY | 8.97 | 9.11 | 8.95 | 9.05 | 9.05 | +0.12 (+1.34%) | 1,316,445 |
| 20 Jun 2019 | CNY | 8.88 | 8.94 | 8.8 | 8.93 | 8.93 | +0.05 (+0.56%) | 947,613 |
| 19 Jun 2019 | CNY | 9.04 | 9.05 | 8.82 | 8.88 | 8.88 | +0.08 (+0.91%) | 1,179,499 |
| 18 Jun 2019 | CNY | 8.74 | 8.84 | 8.73 | 8.8 | 8.8 | +0.06 (+0.69%) | 712,213 |
| 17 Jun 2019 | CNY | 8.86 | 8.88 | 8.7 | 8.74 | 8.74 | -0.12 (-1.35%) | 859,294 |
| 14 Jun 2019 | CNY | 9.18 | 9.25 | 8.85 | 8.86 | 8.86 | -0.58 (-6.14%) | 1,203,312 |
| 13 Jun 2019 | CNY | 9.35 | 9.58 | 9.25 | 9.44 | 9.44 | -0.22 (-2.28%) | 2,168,637 |
| 12 Jun 2019 | CNY | 9.08 | 9.66 | 8.95 | 9.66 | 9.66 | +0.58 (+6.39%) | 2,082,816 |
| 11 Jun 2019 | CNY | 8.68 | 9.08 | 8.68 | 9.08 | 9.08 | +0.33 (+3.77%) | 1,205,038 |
| 10 Jun 2019 | CNY | 8.74 | 8.76 | 8.49 | 8.75 | 8.75 | +0.18 (+2.10%) | 822,888 |
| 6 Jun 2019 | CNY | 8.71 | 8.78 | 8.55 | 8.57 | 8.57 | -0.1 (-1.15%) | 868,250 |
| 5 Jun 2019 | CNY | 8.85 | 8.91 | 8.64 | 8.67 | 8.67 | -0.14 (-1.59%) | 711,250 |
