| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 8.98 | 9.78 | 8.94 | 9.78 | 9.78 | +0.89 (+10.01%) | 5,301,248 |
| 22 Jul 2019 | CNY | 9.32 | 9.33 | 8.83 | 8.89 | 8.89 | -0.42 (-4.51%) | 2,254,400 |
| 19 Jul 2019 | CNY | 9.27 | 9.45 | 9.25 | 9.31 | 9.31 | -0.04 (-0.43%) | 2,925,500 |
| 18 Jul 2019 | CNY | 9.6 | 9.6 | 9.21 | 9.35 | 9.35 | -0.19 (-1.99%) | 2,419,696 |
| 17 Jul 2019 | CNY | 9.55 | 9.64 | 9.51 | 9.54 | 9.54 | -0.01 (-0.10%) | 1,873,436 |
| 16 Jul 2019 | CNY | 9.58 | 9.68 | 9.41 | 9.55 | 9.55 | -0.02 (-0.21%) | 3,022,988 |
| 15 Jul 2019 | CNY | 9.16 | 9.68 | 9.1 | 9.57 | 9.57 | +0.51 (+5.63%) | 5,387,775 |
| 12 Jul 2019 | CNY | 9.16 | 9.28 | 9.04 | 9.06 | 9.06 | -0.16 (-1.74%) | 2,118,275 |
| 11 Jul 2019 | CNY | 9.29 | 9.36 | 9.11 | 9.22 | 9.22 | -0.03 (-0.32%) | 2,555,300 |
| 10 Jul 2019 | CNY | 9.16 | 9.35 | 9.08 | 9.25 | 9.25 | +0.1 (+1.09%) | 2,475,200 |
| 9 Jul 2019 | CNY | 9.07 | 9.16 | 8.97 | 9.15 | 9.15 | +0.08 (+0.88%) | 2,049,695 |
| 8 Jul 2019 | CNY | 9.6 | 9.65 | 8.97 | 9.07 | 9.07 | -0.49 (-5.13%) | 4,139,875 |
| 5 Jul 2019 | CNY | 9.54 | 9.62 | 9.46 | 9.56 | 9.56 | -0.03 (-0.31%) | 1,670,350 |
| 4 Jul 2019 | CNY | 9.86 | 9.86 | 9.51 | 9.59 | 9.59 | -0.24 (-2.44%) | 3,260,200 |
| 3 Jul 2019 | CNY | 9.65 | 9.83 | 9.6 | 9.83 | 9.83 | -0.09 (-0.91%) | 3,541,874 |
| 2 Jul 2019 | CNY | 9.77 | 10.12 | 9.77 | 9.92 | 9.92 | +0.15 (+1.54%) | 4,842,070 |
| 1 Jul 2019 | CNY | 9.8 | 9.88 | 9.52 | 9.77 | 9.77 | +0.22 (+2.30%) | 4,753,200 |
| 28 Jun 2019 | CNY | 9.92 | 10.15 | 9.4 | 9.55 | 9.55 | -0.4 (-4.02%) | 6,766,588 |
| 27 Jun 2019 | CNY | 10.21 | 10.28 | 9.9 | 9.95 | 9.95 | -0.29 (-2.83%) | 7,244,700 |
| 26 Jun 2019 | CNY | 10.31 | 10.42 | 10.15 | 10.24 | 10.24 | -0.18 (-1.73%) | 4,662,200 |
| 25 Jun 2019 | CNY | 10.36 | 10.44 | 10.09 | 10.42 | 10.42 | -0.01 (-0.10%) | 6,178,901 |
| 24 Jun 2019 | CNY | 10.52 | 10.69 | 10.28 | 10.43 | 10.43 | -0.19 (-1.79%) | 6,189,920 |
| 21 Jun 2019 | CNY | 10.4 | 10.72 | 10.37 | 10.62 | 10.62 | +0.19 (+1.82%) | 9,280,002 |
| 20 Jun 2019 | CNY | 10.57 | 10.59 | 10.12 | 10.43 | 10.43 | -0.2 (-1.88%) | 10,095,865 |
| 19 Jun 2019 | CNY | 10.98 | 11.05 | 10.43 | 10.63 | 10.63 | +0.08 (+0.76%) | 13,808,272 |
| 18 Jun 2019 | CNY | 11.04 | 11.5 | 10.35 | 10.55 | 10.55 | -0.25 (-2.31%) | 19,558,797 |
| 17 Jun 2019 | CNY | 9.87 | 10.8 | 9.8 | 10.8 | 10.8 | +0.98 (+9.98%) | 11,483,936 |
| 14 Jun 2019 | CNY | 10.29 | 10.48 | 9.67 | 9.82 | 9.82 | -0.43 (-4.20%) | 7,257,317 |
| 13 Jun 2019 | CNY | 10.54 | 10.58 | 10.15 | 10.25 | 10.25 | -0.2 (-1.91%) | 6,969,242 |
| 12 Jun 2019 | CNY | 10.56 | 10.75 | 10.39 | 10.45 | 10.45 | -0.26 (-2.43%) | 10,107,666 |
