| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 9.1 | 9.22 | 9.08 | 9.16 | 9.16 | +0.06 (+0.66%) | 2,957,000 |
| 22 Jul 2019 | CNY | 9.24 | 9.28 | 9.03 | 9.1 | 9.1 | -0.15 (-1.62%) | 3,310,000 |
| 19 Jul 2019 | CNY | 9.1 | 9.32 | 8.98 | 9.25 | 9.25 | +0.17 (+1.87%) | 4,963,500 |
| 18 Jul 2019 | CNY | 8.83 | 9.4 | 8.69 | 9.08 | 9.08 | +0.23 (+2.60%) | 5,966,464 |
| 17 Jul 2019 | CNY | 8.9 | 8.99 | 8.73 | 8.85 | 8.85 | 0.0 (0.0%) | 2,032,000 |
| 16 Jul 2019 | CNY | 8.79 | 8.9 | 8.66 | 8.85 | 8.85 | +0.06 (+0.68%) | 2,528,300 |
| 15 Jul 2019 | CNY | 8.71 | 8.82 | 8.5 | 8.79 | 8.79 | +0.04 (+0.46%) | 3,281,900 |
| 12 Jul 2019 | CNY | 8.95 | 9.01 | 8.6 | 8.75 | 8.75 | -0.23 (-2.56%) | 7,586,800 |
| 11 Jul 2019 | CNY | 9.11 | 9.12 | 8.83 | 8.98 | 8.98 | -0.13 (-1.43%) | 4,362,000 |
| 10 Jul 2019 | CNY | 9.05 | 9.22 | 9 | 9.11 | 9.11 | -0.09 (-0.98%) | 4,202,565 |
| 9 Jul 2019 | CNY | 9.1 | 9.2 | 9 | 9.2 | 9.2 | +0.05 (+0.55%) | 3,613,741 |
| 8 Jul 2019 | CNY | 9.18 | 9.28 | 9 | 9.15 | 9.15 | -0.04 (-0.44%) | 5,051,600 |
| 5 Jul 2019 | CNY | 9.36 | 9.36 | 9.09 | 9.19 | 9.19 | -0.21 (-2.23%) | 7,338,200 |
| 4 Jul 2019 | CNY | 9.48 | 9.48 | 9.25 | 9.4 | 9.4 | -0.1 (-1.05%) | 7,052,560 |
| 3 Jul 2019 | CNY | 9.45 | 9.5 | 9.4 | 9.5 | 9.5 | 0.0 (0.0%) | 4,548,900 |
| 2 Jul 2019 | CNY | 9.61 | 9.61 | 9.31 | 9.5 | 9.5 | -0.07 (-0.73%) | 7,088,500 |
| 1 Jul 2019 | CNY | 9.75 | 9.75 | 9.45 | 9.57 | 9.57 | -0.03 (-0.31%) | 6,345,270 |
| 28 Jun 2019 | CNY | 9.61 | 9.97 | 9.4 | 9.6 | 9.6 | -0.05 (-0.52%) | 10,378,532 |
| 27 Jun 2019 | CNY | 9.74 | 9.79 | 9.55 | 9.65 | 9.65 | -0.06 (-0.62%) | 9,800,832 |
| 26 Jun 2019 | CNY | 9.4 | 9.79 | 9.4 | 9.71 | 9.71 | +0.29 (+3.08%) | 12,674,471 |
| 25 Jun 2019 | CNY | 9.4 | 9.6 | 9.26 | 9.42 | 9.42 | +0.03 (+0.32%) | 5,639,322 |
| 24 Jun 2019 | CNY | 9.19 | 9.53 | 9.15 | 9.39 | 9.39 | +0.14 (+1.51%) | 6,068,008 |
| 21 Jun 2019 | CNY | 9.11 | 9.3 | 9.02 | 9.25 | 9.25 | +0.22 (+2.44%) | 8,301,400 |
| 20 Jun 2019 | CNY | 8.84 | 9.21 | 8.8 | 9.03 | 9.03 | +0.06 (+0.67%) | 11,035,665 |
| 19 Jun 2019 | CNY | 9.12 | 9.12 | 8.89 | 8.97 | 8.97 | -0.01 (-0.11%) | 6,819,400 |
| 18 Jun 2019 | CNY | 9 | 9 | 8.91 | 8.98 | 8.98 | +0.05 (+0.56%) | 2,675,500 |
| 17 Jun 2019 | CNY | 8.91 | 9.16 | 8.79 | 8.93 | 8.93 | 0.0 (0.0%) | 3,371,699 |
| 14 Jun 2019 | CNY | 9 | 9.12 | 8.89 | 8.93 | 8.93 | -0.09 (-1.00%) | 4,360,800 |
| 13 Jun 2019 | CNY | 9.05 | 9.09 | 8.9 | 9.02 | 9.02 | -0.01 (-0.11%) | 4,637,700 |
| 12 Jun 2019 | CNY | 9.25 | 9.25 | 9 | 9.03 | 9.03 | -0.12 (-1.31%) | 6,290,600 |
