| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 8.53 | 8.53 | 8.32 | 8.39 | 8.39 | -0.14 (-1.64%) | 3,104,887 |
| 12 Jul 2019 | CNY | 8.47 | 8.56 | 8.36 | 8.53 | 8.53 | +0.13 (+1.55%) | 2,667,005 |
| 11 Jul 2019 | CNY | 8.57 | 8.62 | 8.36 | 8.4 | 8.4 | -0.11 (-1.29%) | 2,542,571 |
| 10 Jul 2019 | CNY | 8.41 | 8.54 | 8.31 | 8.51 | 8.51 | +0.15 (+1.79%) | 3,393,244 |
| 9 Jul 2019 | CNY | 8.51 | 8.59 | 8.25 | 8.36 | 8.36 | -0.18 (-2.11%) | 3,366,807 |
| 8 Jul 2019 | CNY | 9 | 9 | 8.3 | 8.54 | 8.54 | -0.49 (-5.43%) | 4,836,855 |
| 5 Jul 2019 | CNY | 9.08 | 9.13 | 8.9 | 9.03 | 9.03 | -0.06 (-0.66%) | 2,820,659 |
| 4 Jul 2019 | CNY | 9.2 | 9.2 | 8.79 | 9.09 | 9.09 | -0.11 (-1.20%) | 4,927,604 |
| 3 Jul 2019 | CNY | 9.43 | 9.45 | 9.05 | 9.2 | 9.2 | -0.32 (-3.36%) | 5,567,355 |
| 2 Jul 2019 | CNY | 9.68 | 9.68 | 9.39 | 9.52 | 9.52 | -0.16 (-1.65%) | 4,683,859 |
| 1 Jul 2019 | CNY | 9.65 | 9.7 | 9.55 | 9.68 | 9.68 | +0.15 (+1.57%) | 5,125,287 |
| 28 Jun 2019 | CNY | 9.54 | 9.69 | 9.45 | 9.53 | 9.53 | -0.12 (-1.24%) | 3,525,076 |
| 28 Jun 2019 |
|
|||||||
| 27 Jun 2019 | CNY | 9.7643 | 9.7643 | 9.5357 | 9.65 | 9.65 | 0.0 (0.0%) | 3,609,340 |
| 26 Jun 2019 | CNY | 9.5714 | 9.75 | 9.5571 | 9.65 | 9.65 | -0.007 (-0.07%) | 2,668,540 |
| 25 Jun 2019 | CNY | 9.6857 | 9.6857 | 9.4571 | 9.6571 | 9.6571 | -0.036 (-0.37%) | 4,047,540 |
| 24 Jun 2019 | CNY | 9.95 | 9.95 | 9.6143 | 9.6929 | 9.6929 | -0.164 (-1.67%) | 5,385,352 |
| 21 Jun 2019 | CNY | 9.8429 | 9.9714 | 9.6071 | 9.8571 | 9.8571 | +0.036 (+0.36%) | 8,976,662 |
| 20 Jun 2019 | CNY | 9.8429 | 10.8429 | 9.5429 | 9.8214 | 9.8214 | -0.064 (-0.65%) | 13,121,896 |
| 19 Jun 2019 | CNY | 9.5714 | 10.0357 | 9.5357 | 9.8857 | 9.8857 | +0.436 (+4.61%) | 12,416,152 |
| 18 Jun 2019 | CNY | 9.5214 | 9.6571 | 9.3643 | 9.45 | 9.45 | -0.057 (-0.60%) | 2,833,264 |
| 17 Jun 2019 | CNY | 9.5714 | 9.7357 | 9.4286 | 9.5071 | 9.5071 | +0.007 (+0.07%) | 2,893,296 |
| 14 Jun 2019 | CNY | 9.8357 | 9.8929 | 9.5 | 9.5 | 9.5 | -0.3 (-3.06%) | 5,570,992 |
| 13 Jun 2019 | CNY | 9.6214 | 9.9857 | 9.35 | 9.8 | 9.8 | +0.157 (+1.63%) | 7,483,247 |
| 12 Jun 2019 | CNY | 9.8214 | 9.8214 | 9.6357 | 9.6429 | 9.6429 | -0.171 (-1.75%) | 4,436,663 |
| 11 Jun 2019 | CNY | 9.5 | 9.8786 | 9.3929 | 9.8143 | 9.8143 | +0.2 (+2.08%) | 8,483,182 |
| 10 Jun 2019 | CNY | 9.2571 | 9.7857 | 9.2571 | 9.6143 | 9.6143 | +0.357 (+3.86%) | 9,339,698 |
| 6 Jun 2019 | CNY | 9.1286 | 9.3786 | 8.9429 | 9.2571 | 9.2571 | +0.15 (+1.65%) | 4,484,389 |
| 5 Jun 2019 | CNY | 9.2429 | 9.2786 | 9.0214 | 9.1071 | 9.1071 | -0.029 (-0.31%) | 2,152,178 |
| 4 Jun 2019 | CNY | 9.2286 | 9.2857 | 9.0429 | 9.1357 | 9.1357 | -0.143 (-1.54%) | 3,120,422 |
| 3 Jun 2019 | CNY | 9.4714 | 9.4714 | 9.2429 | 9.2786 | 9.2786 | -0.129 (-1.37%) | 4,535,603 |
