| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2019 | CNY | 8.7 | 8.77 | 8.61 | 8.67 | 8.67 | -0.24 (-2.69%) | 4,368,300 |
| 31 Jul 2019 | CNY | 9.15 | 9.3 | 8.88 | 8.91 | 8.91 | +0.14 (+1.60%) | 8,181,550 |
| 30 Jul 2019 | CNY | 8.67 | 8.81 | 8.59 | 8.77 | 8.77 | +0.11 (+1.27%) | 2,694,780 |
| 29 Jul 2019 | CNY | 8.66 | 8.85 | 8.61 | 8.66 | 8.66 | -0.07 (-0.80%) | 2,486,400 |
| 26 Jul 2019 | CNY | 8.57 | 8.75 | 8.53 | 8.73 | 8.73 | +0.11 (+1.28%) | 3,434,010 |
| 25 Jul 2019 | CNY | 8.72 | 8.77 | 8.61 | 8.62 | 8.62 | -0.08 (-0.92%) | 2,650,900 |
| 24 Jul 2019 | CNY | 8.61 | 8.77 | 8.52 | 8.7 | 8.7 | +0.05 (+0.58%) | 2,728,390 |
| 23 Jul 2019 | CNY | 8.53 | 8.77 | 8.44 | 8.65 | 8.65 | +0.19 (+2.25%) | 2,598,830 |
| 22 Jul 2019 | CNY | 8.76 | 8.89 | 8.45 | 8.46 | 8.46 | -0.47 (-5.26%) | 4,049,420 |
| 19 Jul 2019 | CNY | 8.88 | 9.15 | 8.88 | 8.93 | 8.93 | +0.08 (+0.90%) | 3,093,500 |
| 18 Jul 2019 | CNY | 9.08 | 9.15 | 8.84 | 8.85 | 8.85 | -0.35 (-3.80%) | 4,452,110 |
| 17 Jul 2019 | CNY | 9 | 9.3 | 8.93 | 9.2 | 9.2 | +0.07 (+0.77%) | 5,972,440 |
| 16 Jul 2019 | CNY | 9.09 | 9.38 | 9.09 | 9.13 | 9.13 | -0.02 (-0.22%) | 7,784,250 |
| 15 Jul 2019 | CNY | 9.01 | 9.22 | 8.8 | 9.15 | 9.15 | +0.19 (+2.12%) | 8,570,050 |
| 12 Jul 2019 | CNY | 9.12 | 9.16 | 8.86 | 8.96 | 8.96 | -0.21 (-2.29%) | 6,876,500 |
| 11 Jul 2019 | CNY | 9.12 | 9.35 | 9.03 | 9.17 | 9.17 | -0.3 (-3.17%) | 12,911,100 |
| 10 Jul 2019 | CNY | 8.6 | 9.47 | 8.49 | 9.47 | 9.47 | +0.86 (+9.99%) | 15,060,000 |
| 9 Jul 2019 | CNY | 8.63 | 8.83 | 8.48 | 8.61 | 8.61 | -0.06 (-0.69%) | 3,418,770 |
| 8 Jul 2019 | CNY | 8.78 | 8.95 | 8.65 | 8.67 | 8.67 | -0.19 (-2.14%) | 3,766,800 |
| 5 Jul 2019 | CNY | 8.98 | 9.05 | 8.81 | 8.86 | 8.86 | -0.16 (-1.77%) | 3,506,200 |
| 4 Jul 2019 | CNY | 8.8 | 9.41 | 8.7 | 9.02 | 9.02 | +0.26 (+2.97%) | 8,005,030 |
| 3 Jul 2019 | CNY | 8.66 | 8.86 | 8.63 | 8.76 | 8.76 | +0.05 (+0.57%) | 3,484,040 |
| 2 Jul 2019 | CNY | 8.79 | 9.2 | 8.69 | 8.71 | 8.71 | -0.11 (-1.25%) | 6,753,740 |
| 1 Jul 2019 | CNY | 8.35 | 9.1 | 8.34 | 8.82 | 8.82 | +0.55 (+6.65%) | 6,949,640 |
| 28 Jun 2019 | CNY | 8.4 | 8.45 | 8.2 | 8.27 | 8.27 | -0.15 (-1.78%) | 1,881,890 |
| 27 Jun 2019 | CNY | 8.43 | 8.51 | 8.41 | 8.42 | 8.42 | 0.0 (0.0%) | 1,768,500 |
| 26 Jun 2019 | CNY | 8.46 | 8.56 | 8.39 | 8.42 | 8.42 | -0.11 (-1.29%) | 1,890,020 |
| 25 Jun 2019 | CNY | 8.58 | 8.64 | 8.33 | 8.53 | 8.53 | -0.03 (-0.35%) | 2,509,700 |
| 24 Jun 2019 | CNY | 8.54 | 8.71 | 8.5 | 8.56 | 8.56 | +0.04 (+0.47%) | 2,996,630 |
| 21 Jun 2019 | CNY | 8.45 | 8.58 | 8.44 | 8.52 | 8.52 | +0.07 (+0.83%) | 2,890,540 |
