| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 6.35 | 6.55 | 6.35 | 6.45 | 6.45 | +0.08 (+1.26%) | 3,446,707 |
| 22 Jul 2019 | CNY | 6.55 | 6.58 | 6.29 | 6.37 | 6.37 | -0.19 (-2.90%) | 5,498,403 |
| 19 Jul 2019 | CNY | 6.55 | 6.64 | 6.53 | 6.56 | 6.56 | +0.03 (+0.46%) | 5,366,341 |
| 18 Jul 2019 | CNY | 6.81 | 6.9 | 6.51 | 6.53 | 6.53 | -0.47 (-6.71%) | 15,261,110 |
| 17 Jul 2019 | CNY | 7.11 | 7.58 | 6.95 | 7 | 7 | -0.72 (-9.33%) | 19,334,988 |
| 16 Jul 2019 | CNY | 7.73 | 7.77 | 7.7 | 7.72 | 7.72 | -0.04 (-0.52%) | 1,513,503 |
| 15 Jul 2019 | CNY | 7.68 | 7.77 | 7.51 | 7.76 | 7.76 | +0.08 (+1.04%) | 2,211,250 |
| 12 Jul 2019 | CNY | 7.69 | 7.77 | 7.61 | 7.68 | 7.68 | -0.02 (-0.26%) | 2,045,847 |
| 11 Jul 2019 | CNY | 7.61 | 7.84 | 7.61 | 7.7 | 7.7 | +0.03 (+0.39%) | 1,936,847 |
| 10 Jul 2019 | CNY | 7.8 | 7.8 | 7.61 | 7.67 | 7.67 | -0.07 (-0.90%) | 2,072,605 |
| 9 Jul 2019 | CNY | 7.62 | 7.88 | 7.62 | 7.74 | 7.74 | +0.06 (+0.78%) | 1,975,500 |
| 8 Jul 2019 | CNY | 7.93 | 7.93 | 7.61 | 7.68 | 7.68 | -0.28 (-3.52%) | 3,647,205 |
| 5 Jul 2019 | CNY | 7.93 | 7.99 | 7.85 | 7.96 | 7.96 | +0.03 (+0.38%) | 2,270,514 |
| 4 Jul 2019 | CNY | 8.16 | 8.18 | 7.82 | 7.93 | 7.93 | -0.18 (-2.22%) | 5,343,705 |
| 3 Jul 2019 | CNY | 8.15 | 8.23 | 8.05 | 8.11 | 8.11 | -0.15 (-1.82%) | 4,838,101 |
| 2 Jul 2019 | CNY | 8.06 | 8.34 | 8.02 | 8.26 | 8.26 | +0.13 (+1.60%) | 7,764,057 |
| 1 Jul 2019 | CNY | 8 | 8.15 | 7.91 | 8.13 | 8.13 | +0.22 (+2.78%) | 7,757,551 |
| 28 Jun 2019 | CNY | 7.9 | 8.22 | 7.61 | 7.91 | 7.91 | +0.05 (+0.64%) | 8,093,408 |
| 27 Jun 2019 | CNY | 7.91 | 8.05 | 7.83 | 7.86 | 7.86 | -0.08 (-1.01%) | 3,375,117 |
| 26 Jun 2019 | CNY | 7.85 | 8 | 7.79 | 7.94 | 7.94 | +0.05 (+0.63%) | 3,316,501 |
| 25 Jun 2019 | CNY | 8 | 8 | 7.67 | 7.89 | 7.89 | -0.08 (-1.00%) | 4,673,105 |
| 24 Jun 2019 | CNY | 7.9 | 8.25 | 7.79 | 7.97 | 7.97 | +0.07 (+0.89%) | 7,464,725 |
| 21 Jun 2019 | CNY | 7.85 | 8.03 | 7.83 | 7.9 | 7.9 | +0.17 (+2.20%) | 6,840,926 |
| 20 Jun 2019 | CNY | 7.56 | 7.77 | 7.52 | 7.73 | 7.73 | +0.15 (+1.98%) | 3,649,829 |
| 19 Jun 2019 | CNY | 7.71 | 7.77 | 7.58 | 7.58 | 7.58 | +0.05 (+0.66%) | 3,901,365 |
| 18 Jun 2019 | CNY | 7.63 | 7.65 | 7.47 | 7.53 | 7.53 | -0.12 (-1.57%) | 2,468,914 |
| 17 Jun 2019 | CNY | 7.47 | 7.8 | 7.47 | 7.65 | 7.65 | +0.16 (+2.14%) | 3,494,107 |
| 14 Jun 2019 | CNY | 7.8 | 7.86 | 7.48 | 7.49 | 7.49 | -0.32 (-4.10%) | 4,208,714 |
| 13 Jun 2019 | CNY | 7.79 | 7.93 | 7.72 | 7.81 | 7.81 | -0.01 (-0.13%) | 4,140,114 |
| 12 Jun 2019 | CNY | 7.73 | 7.88 | 7.69 | 7.82 | 7.82 | +0.03 (+0.39%) | 5,199,214 |
