| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 9.52 | 9.65 | 9.12 | 9.5 | 9.5 | -0.02 (-0.21%) | 1,979,517 |
| 19 Jul 2019 | CNY | 9.48 | 9.56 | 9.43 | 9.52 | 9.52 | +0.07 (+0.74%) | 853,200 |
| 18 Jul 2019 | CNY | 9.42 | 9.49 | 9.32 | 9.45 | 9.45 | -0.05 (-0.53%) | 1,018,000 |
| 17 Jul 2019 | CNY | 9.41 | 9.55 | 9.41 | 9.5 | 9.5 | -0.03 (-0.31%) | 1,285,917 |
| 16 Jul 2019 | CNY | 9.46 | 9.57 | 9.41 | 9.53 | 9.53 | +0.01 (+0.11%) | 1,227,340 |
| 15 Jul 2019 | CNY | 9.26 | 9.54 | 9.18 | 9.52 | 9.52 | +0.26 (+2.81%) | 1,987,422 |
| 12 Jul 2019 | CNY | 9.25 | 9.3 | 9.12 | 9.26 | 9.26 | +0.07 (+0.76%) | 1,112,445 |
| 11 Jul 2019 | CNY | 9.28 | 9.29 | 9.11 | 9.19 | 9.19 | +0.1 (+1.10%) | 1,648,717 |
| 10 Jul 2019 | CNY | 9.08 | 9.15 | 9.04 | 9.09 | 9.09 | +0.01 (+0.11%) | 549,900 |
| 9 Jul 2019 | CNY | 9.02 | 9.08 | 8.94 | 9.08 | 9.08 | +0.06 (+0.67%) | 751,580 |
| 8 Jul 2019 | CNY | 9.23 | 9.24 | 8.86 | 9.02 | 9.02 | -0.21 (-2.28%) | 1,431,627 |
| 5 Jul 2019 | CNY | 9.11 | 9.28 | 9.1 | 9.23 | 9.23 | +0.07 (+0.76%) | 1,166,627 |
| 4 Jul 2019 | CNY | 9.13 | 9.18 | 9.12 | 9.16 | 9.16 | 0.0 (0.0%) | 698,000 |
| 3 Jul 2019 | CNY | 9.15 | 9.2 | 9.08 | 9.16 | 9.16 | -0.06 (-0.65%) | 1,226,028 |
| 2 Jul 2019 | CNY | 9.19 | 9.27 | 9.14 | 9.22 | 9.22 | -0.04 (-0.43%) | 1,597,492 |
| 1 Jul 2019 | CNY | 9.19 | 9.26 | 9.07 | 9.26 | 9.26 | +0.14 (+1.54%) | 4,080,400 |
| 28 Jun 2019 | CNY | 9.07 | 9.12 | 8.85 | 9.12 | 9.12 | +0.07 (+0.77%) | 1,104,084 |
| 27 Jun 2019 | CNY | 8.97 | 9.09 | 8.95 | 9.05 | 9.05 | +0.08 (+0.89%) | 835,764 |
| 26 Jun 2019 | CNY | 9.05 | 9.11 | 8.95 | 8.97 | 8.97 | -0.08 (-0.88%) | 991,300 |
| 25 Jun 2019 | CNY | 9.18 | 9.59 | 8.88 | 9.05 | 9.05 | -0.13 (-1.42%) | 2,293,570 |
| 24 Jun 2019 | CNY | 9.11 | 9.19 | 8.99 | 9.18 | 9.18 | +0.04 (+0.44%) | 2,180,060 |
| 21 Jun 2019 | CNY | 8.92 | 9.14 | 8.92 | 9.14 | 9.14 | +0.29 (+3.28%) | 2,415,450 |
| 20 Jun 2019 | CNY | 8.79 | 8.93 | 8.74 | 8.85 | 8.85 | +0.03 (+0.34%) | 1,936,724 |
| 19 Jun 2019 | CNY | 8.71 | 8.82 | 8.7 | 8.82 | 8.82 | +0.24 (+2.80%) | 1,158,900 |
| 18 Jun 2019 | CNY | 8.62 | 8.68 | 8.54 | 8.58 | 8.58 | -0.03 (-0.35%) | 934,779 |
| 17 Jun 2019 | CNY | 8.75 | 8.86 | 8.56 | 8.61 | 8.61 | -0.15 (-1.71%) | 2,352,384 |
| 14 Jun 2019 | CNY | 8.78 | 8.82 | 8.71 | 8.76 | 8.76 | -0.03 (-0.34%) | 878,300 |
| 13 Jun 2019 | CNY | 8.77 | 8.87 | 8.68 | 8.79 | 8.79 | 0.0 (0.0%) | 1,109,200 |
| 12 Jun 2019 | CNY | 8.72 | 8.84 | 8.65 | 8.79 | 8.79 | +0.07 (+0.80%) | 1,422,140 |
| 11 Jun 2019 | CNY | 8.42 | 8.74 | 8.42 | 8.72 | 8.72 | +0.26 (+3.07%) | 1,443,341 |
