| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 8.88 | 8.92 | 8.5 | 8.7 | 8.7 | -0.05 (-0.57%) | 7,978,800 |
| 19 Jul 2019 | CNY | 9 | 9 | 8.6 | 8.75 | 8.75 | -0.12 (-1.35%) | 12,592,052 |
| 18 Jul 2019 | CNY | 9.2 | 9.35 | 8.71 | 8.87 | 8.87 | -0.04 (-0.45%) | 14,680,102 |
| 17 Jul 2019 | CNY | 8.94 | 9.02 | 8.81 | 8.91 | 8.91 | +0.01 (+0.11%) | 10,285,150 |
| 16 Jul 2019 | CNY | 8.5 | 9.06 | 8.5 | 8.9 | 8.9 | +0.27 (+3.13%) | 14,923,127 |
| 15 Jul 2019 | CNY | 8.08 | 8.8 | 8.08 | 8.63 | 8.63 | +0.55 (+6.81%) | 19,002,871 |
| 12 Jul 2019 | CNY | 7.51 | 8.11 | 7.45 | 8.08 | 8.08 | +0.68 (+9.19%) | 15,647,771 |
| 11 Jul 2019 | CNY | 7.3 | 7.4 | 7.2 | 7.4 | 7.4 | +0.12 (+1.65%) | 5,001,105 |
| 10 Jul 2019 | CNY | 7.34 | 7.37 | 7.23 | 7.28 | 7.28 | -0.01 (-0.14%) | 2,783,897 |
| 9 Jul 2019 | CNY | 7.1 | 7.37 | 7.1 | 7.29 | 7.29 | +0.16 (+2.24%) | 5,897,380 |
| 8 Jul 2019 | CNY | 7.09 | 7.36 | 7 | 7.13 | 7.13 | -0.14 (-1.93%) | 8,148,113 |
| 5 Jul 2019 | CNY | 7.27 | 7.28 | 7.05 | 7.27 | 7.27 | +0.07 (+0.97%) | 7,416,555 |
| 4 Jul 2019 | CNY | 7.54 | 7.63 | 7.2 | 7.2 | 7.2 | -0.29 (-3.87%) | 6,346,000 |
| 3 Jul 2019 | CNY | 7.67 | 7.69 | 7.46 | 7.49 | 7.49 | -0.17 (-2.22%) | 4,407,805 |
| 2 Jul 2019 | CNY | 7.84 | 7.84 | 7.65 | 7.66 | 7.66 | -0.18 (-2.30%) | 4,417,948 |
| 1 Jul 2019 | CNY | 7.83 | 7.96 | 7.72 | 7.84 | 7.84 | +0.01 (+0.13%) | 7,696,583 |
| 28 Jun 2019 | CNY | 7.61 | 7.89 | 7.45 | 7.83 | 7.83 | +0.35 (+4.68%) | 11,050,299 |
| 27 Jun 2019 | CNY | 7.9 | 8 | 7.22 | 7.48 | 7.48 | -0.42 (-5.32%) | 14,356,614 |
| 26 Jun 2019 | CNY | 7.75 | 8.04 | 7.75 | 7.9 | 7.9 | +0.01 (+0.13%) | 5,210,818 |
| 25 Jun 2019 | CNY | 7.78 | 7.96 | 7.56 | 7.89 | 7.89 | +0.04 (+0.51%) | 6,539,357 |
| 24 Jun 2019 | CNY | 7.7 | 7.93 | 7.52 | 7.85 | 7.85 | +0.15 (+1.95%) | 7,801,660 |
| 21 Jun 2019 | CNY | 7.8 | 7.87 | 7.59 | 7.7 | 7.7 | +0.12 (+1.58%) | 5,073,700 |
| 20 Jun 2019 | CNY | 7.61 | 7.66 | 7.45 | 7.58 | 7.58 | +0.04 (+0.53%) | 4,862,350 |
| 19 Jun 2019 | CNY | 7.64 | 7.78 | 7.53 | 7.54 | 7.54 | +0.05 (+0.67%) | 5,276,450 |
| 18 Jun 2019 | CNY | 7.53 | 7.63 | 7.42 | 7.49 | 7.49 | -0.06 (-0.79%) | 4,652,350 |
| 17 Jun 2019 | CNY | 7.6 | 7.67 | 7.27 | 7.55 | 7.55 | -0.05 (-0.66%) | 7,636,125 |
| 14 Jun 2019 | CNY | 7.85 | 7.85 | 7.5 | 7.6 | 7.6 | -0.1 (-1.30%) | 7,771,750 |
| 13 Jun 2019 | CNY | 7.58 | 8.11 | 7.56 | 7.7 | 7.7 | +0.03 (+0.39%) | 12,544,500 |
| 12 Jun 2019 | CNY | 7.25 | 7.68 | 7.19 | 7.67 | 7.67 | +0.52 (+7.27%) | 13,284,971 |
| 11 Jun 2019 | CNY | 7.05 | 7.16 | 6.95 | 7.15 | 7.15 | +0.14 (+2.00%) | 7,801,373 |
