| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 7.31 | 7.6 | 7.31 | 7.55 | 7.55 | +0.18 (+2.44%) | 2,394,200 |
| 22 Jul 2019 | CNY | 7.5 | 7.55 | 7.33 | 7.37 | 7.37 | -0.17 (-2.25%) | 2,741,049 |
| 19 Jul 2019 | CNY | 7.73 | 7.73 | 7.48 | 7.54 | 7.54 | -0.1 (-1.31%) | 3,829,980 |
| 18 Jul 2019 | CNY | 7.58 | 7.74 | 7.55 | 7.64 | 7.64 | +0.01 (+0.13%) | 2,156,500 |
| 17 Jul 2019 | CNY | 7.53 | 7.69 | 7.53 | 7.63 | 7.63 | +0.01 (+0.13%) | 2,051,160 |
| 16 Jul 2019 | CNY | 7.5 | 7.62 | 7.44 | 7.62 | 7.62 | +0.08 (+1.06%) | 2,802,400 |
| 15 Jul 2019 | CNY | 7.6 | 7.63 | 7.41 | 7.54 | 7.54 | -0.15 (-1.95%) | 3,490,259 |
| 12 Jul 2019 | CNY | 7.83 | 7.88 | 7.67 | 7.69 | 7.69 | -0.15 (-1.91%) | 5,712,500 |
| 11 Jul 2019 | CNY | 7.61 | 7.85 | 7.61 | 7.84 | 7.84 | +0.24 (+3.16%) | 5,855,159 |
| 10 Jul 2019 | CNY | 7.64 | 7.8 | 7.52 | 7.6 | 7.6 | -0.08 (-1.04%) | 3,991,500 |
| 9 Jul 2019 | CNY | 7.41 | 7.68 | 7.38 | 7.68 | 7.68 | +0.24 (+3.23%) | 3,760,000 |
| 8 Jul 2019 | CNY | 7.62 | 7.65 | 7.33 | 7.44 | 7.44 | -0.18 (-2.36%) | 3,134,400 |
| 5 Jul 2019 | CNY | 7.46 | 7.69 | 7.39 | 7.62 | 7.62 | +0.17 (+2.28%) | 3,841,600 |
| 4 Jul 2019 | CNY | 7.48 | 7.48 | 7.35 | 7.45 | 7.45 | -0.03 (-0.40%) | 2,169,163 |
| 3 Jul 2019 | CNY | 7.42 | 7.5 | 7.35 | 7.48 | 7.48 | -0.08 (-1.06%) | 3,280,487 |
| 2 Jul 2019 | CNY | 7.58 | 7.68 | 7.51 | 7.56 | 7.56 | -0.03 (-0.40%) | 2,410,285 |
| 1 Jul 2019 | CNY | 7.49 | 7.64 | 7.4 | 7.59 | 7.59 | +0.2 (+2.71%) | 4,301,385 |
| 28 Jun 2019 | CNY | 7.5 | 7.56 | 7.31 | 7.39 | 7.39 | -0.1 (-1.34%) | 2,083,600 |
| 27 Jun 2019 | CNY | 7.58 | 7.64 | 7.45 | 7.49 | 7.49 | -0.09 (-1.19%) | 3,596,974 |
| 26 Jun 2019 | CNY | 7.59 | 7.66 | 7.43 | 7.58 | 7.58 | -0.03 (-0.39%) | 4,223,079 |
| 25 Jun 2019 | CNY | 7.46 | 7.9 | 7.42 | 7.61 | 7.61 | -0.02 (-0.26%) | 7,704,189 |
| 24 Jun 2019 | CNY | 7.88 | 7.88 | 7.5 | 7.63 | 7.63 | -0.26 (-3.30%) | 15,076,071 |
| 21 Jun 2019 | CNY | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | +0.72 (+10.04%) | 10,868,773 |
| 20 Jun 2019 | CNY | 7.25 | 7.28 | 7.11 | 7.17 | 7.17 | 0.0 (0.0%) | 3,998,989 |
| 19 Jun 2019 | CNY | 6.98 | 7.27 | 6.89 | 7.17 | 7.17 | +0.25 (+3.61%) | 5,833,702 |
| 18 Jun 2019 | CNY | 6.43 | 6.95 | 6.42 | 6.92 | 6.92 | +0.3 (+4.53%) | 6,888,076 |
| 17 Jun 2019 | CNY | 7.33 | 7.33 | 6.6 | 6.62 | 6.62 | -0.71 (-9.69%) | 11,633,760 |
| 14 Jun 2019 | CNY | 7.42 | 7.47 | 7.12 | 7.33 | 7.33 | -0.01 (-0.14%) | 7,489,318 |
| 13 Jun 2019 | CNY | 7.44 | 7.45 | 7.29 | 7.34 | 7.34 | -0.12 (-1.61%) | 3,340,400 |
| 12 Jun 2019 | CNY | 7.4 | 7.53 | 7.3 | 7.46 | 7.46 | +0.02 (+0.27%) | 3,672,882 |
