| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 9.14 | 9.17 | 8.91 | 9.08 | 9.08 | +0.08 (+0.89%) | 11,554,301 |
| 22 Jul 2019 | CNY | 9.77 | 9.77 | 8.91 | 9 | 9 | -0.69 (-7.12%) | 20,719,695 |
| 19 Jul 2019 | CNY | 9.67 | 9.93 | 9.61 | 9.69 | 9.69 | +0.06 (+0.62%) | 13,626,282 |
| 18 Jul 2019 | CNY | 9.85 | 9.92 | 9.63 | 9.63 | 9.63 | -0.32 (-3.22%) | 12,205,593 |
| 17 Jul 2019 | CNY | 10.28 | 10.3 | 9.9 | 9.95 | 9.95 | -0.28 (-2.74%) | 22,014,602 |
| 16 Jul 2019 | CNY | 10.43 | 10.59 | 10.1 | 10.23 | 10.23 | -0.22 (-2.11%) | 25,638,865 |
| 15 Jul 2019 | CNY | 9.69 | 10.45 | 9.52 | 10.45 | 10.45 | +0.95 (+10%) | 42,439,590 |
| 12 Jul 2019 | CNY | 9.5 | 9.57 | 9.38 | 9.5 | 9.5 | +0.1 (+1.06%) | 8,900,649 |
| 11 Jul 2019 | CNY | 9.43 | 9.67 | 9.35 | 9.4 | 9.4 | +0.07 (+0.75%) | 10,995,928 |
| 10 Jul 2019 | CNY | 9.68 | 9.68 | 9.24 | 9.33 | 9.33 | -0.22 (-2.30%) | 12,993,760 |
| 9 Jul 2019 | CNY | 9.69 | 9.72 | 9.42 | 9.55 | 9.55 | +0.02 (+0.21%) | 14,955,348 |
| 8 Jul 2019 | CNY | 9.86 | 9.94 | 9.38 | 9.53 | 9.53 | -0.26 (-2.66%) | 16,210,939 |
| 5 Jul 2019 | CNY | 9.83 | 9.88 | 9.62 | 9.79 | 9.79 | +0.06 (+0.62%) | 11,235,068 |
| 4 Jul 2019 | CNY | 9.83 | 9.88 | 9.6 | 9.73 | 9.73 | -0.07 (-0.71%) | 11,850,187 |
| 3 Jul 2019 | CNY | 9.97 | 9.98 | 9.68 | 9.8 | 9.8 | -0.06 (-0.61%) | 12,205,092 |
| 2 Jul 2019 | CNY | 9.86 | 10.17 | 9.81 | 9.86 | 9.86 | -0.07 (-0.70%) | 16,131,663 |
| 1 Jul 2019 | CNY | 9.6 | 9.95 | 9.53 | 9.93 | 9.93 | +0.54 (+5.75%) | 23,060,938 |
| 28 Jun 2019 | CNY | 9.5 | 9.55 | 9.18 | 9.39 | 9.39 | -0.04 (-0.42%) | 12,402,395 |
| 27 Jun 2019 | CNY | 8.96 | 9.54 | 8.86 | 9.43 | 9.43 | +0.52 (+5.84%) | 25,191,458 |
| 26 Jun 2019 | CNY | 8.85 | 9 | 8.73 | 8.91 | 8.91 | +0.07 (+0.79%) | 16,006,544 |
| 25 Jun 2019 | CNY | 8.86 | 8.92 | 8.64 | 8.84 | 8.84 | -0.04 (-0.45%) | 16,214,065 |
| 24 Jun 2019 | CNY | 8.79 | 9.09 | 8.62 | 8.88 | 8.88 | +0.36 (+4.23%) | 27,057,896 |
| 21 Jun 2019 | CNY | 8.76 | 8.88 | 8.41 | 8.52 | 8.52 | +0.17 (+2.04%) | 19,152,177 |
| 20 Jun 2019 | CNY | 8.12 | 8.5 | 8.12 | 8.35 | 8.35 | +0.21 (+2.58%) | 18,621,630 |
| 19 Jun 2019 | CNY | 8.11 | 8.31 | 8.01 | 8.14 | 8.14 | +0.27 (+3.43%) | 20,646,072 |
| 18 Jun 2019 | CNY | 7.96 | 8.04 | 7.77 | 7.87 | 7.87 | 0.0 (0.0%) | 9,298,906 |
| 17 Jun 2019 | CNY | 7.9 | 8.12 | 7.82 | 7.87 | 7.87 | -0.23 (-2.84%) | 16,043,353 |
| 14 Jun 2019 | CNY | 8.21 | 8.77 | 7.98 | 8.1 | 8.1 | +0.06 (+0.75%) | 27,668,709 |
| 13 Jun 2019 | CNY | 7.97 | 8.12 | 7.92 | 8.04 | 8.04 | +0.01 (+0.12%) | 11,141,437 |
| 12 Jun 2019 | CNY | 7.95 | 8.11 | 7.9 | 8.03 | 8.03 | +0.02 (+0.25%) | 15,034,498 |
