| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 8.19 | 8.19 | 7.71 | 7.8 | 7.8 | -0.31 (-3.82%) | 2,792,717 |
| 19 Jul 2019 | CNY | 8.08 | 8.16 | 8.02 | 8.11 | 8.11 | +0.06 (+0.75%) | 2,839,338 |
| 18 Jul 2019 | CNY | 8.15 | 8.15 | 8.01 | 8.05 | 8.05 | -0.14 (-1.71%) | 4,195,720 |
| 17 Jul 2019 | CNY | 7.95 | 8.2 | 7.95 | 8.19 | 8.19 | +0.15 (+1.87%) | 4,080,014 |
| 16 Jul 2019 | CNY | 8 | 8.14 | 7.96 | 8.04 | 8.04 | -0.01 (-0.12%) | 2,836,336 |
| 15 Jul 2019 | CNY | 7.99 | 8.07 | 7.81 | 8.05 | 8.05 | +0.13 (+1.64%) | 3,096,058 |
| 12 Jul 2019 | CNY | 7.83 | 7.95 | 7.73 | 7.92 | 7.92 | +0.11 (+1.41%) | 2,350,996 |
| 11 Jul 2019 | CNY | 7.7 | 7.99 | 7.7 | 7.81 | 7.81 | +0.09 (+1.17%) | 2,376,973 |
| 10 Jul 2019 | CNY | 7.67 | 7.83 | 7.67 | 7.72 | 7.72 | 0.0 (0.0%) | 1,825,481 |
| 9 Jul 2019 | CNY | 7.61 | 7.74 | 7.53 | 7.72 | 7.72 | +0.13 (+1.71%) | 1,289,830 |
| 8 Jul 2019 | CNY | 7.88 | 7.9 | 7.51 | 7.59 | 7.59 | -0.3 (-3.80%) | 2,571,083 |
| 5 Jul 2019 | CNY | 7.8 | 7.92 | 7.79 | 7.89 | 7.89 | +0.08 (+1.02%) | 1,567,740 |
| 4 Jul 2019 | CNY | 7.93 | 7.94 | 7.79 | 7.81 | 7.81 | -0.12 (-1.51%) | 1,818,520 |
| 3 Jul 2019 | CNY | 7.9 | 7.95 | 7.82 | 7.93 | 7.93 | -0.08 (-1.00%) | 1,792,740 |
| 2 Jul 2019 | CNY | 8.05 | 8.05 | 7.93 | 8.01 | 8.01 | -0.05 (-0.62%) | 2,356,944 |
| 1 Jul 2019 | CNY | 7.96 | 8.11 | 7.96 | 8.06 | 8.06 | +0.18 (+2.28%) | 3,985,564 |
| 28 Jun 2019 | CNY | 7.97 | 8.03 | 7.78 | 7.88 | 7.88 | -0.13 (-1.62%) | 2,853,900 |
| 27 Jun 2019 | CNY | 8 | 8.07 | 7.96 | 8.01 | 8.01 | +0.03 (+0.38%) | 3,728,222 |
| 26 Jun 2019 | CNY | 7.91 | 8.05 | 7.89 | 7.98 | 7.98 | -0.01 (-0.13%) | 2,523,186 |
| 25 Jun 2019 | CNY | 8.1 | 8.1 | 7.85 | 7.99 | 7.99 | -0.06 (-0.75%) | 3,231,830 |
| 24 Jun 2019 | CNY | 8.16 | 8.18 | 7.97 | 8.05 | 8.05 | -0.21 (-2.54%) | 4,806,044 |
| 21 Jun 2019 | CNY | 8.5 | 8.5 | 8.14 | 8.26 | 8.26 | +0.42 (+5.36%) | 9,459,421 |
| 20 Jun 2019 | CNY | 7.75 | 7.9 | 7.68 | 7.84 | 7.84 | +0.13 (+1.69%) | 3,741,468 |
| 19 Jun 2019 | CNY | 7.82 | 7.93 | 7.71 | 7.71 | 7.71 | +0.01 (+0.13%) | 4,350,232 |
| 18 Jun 2019 | CNY | 7.62 | 7.75 | 7.57 | 7.7 | 7.7 | -0.02 (-0.26%) | 3,267,782 |
| 17 Jun 2019 | CNY | 7.77 | 7.94 | 7.65 | 7.72 | 7.72 | +0.1 (+1.31%) | 3,548,469 |
| 14 Jun 2019 | CNY | 7.84 | 7.88 | 7.61 | 7.62 | 7.62 | -0.19 (-2.43%) | 2,004,200 |
| 13 Jun 2019 | CNY | 7.75 | 7.87 | 7.7 | 7.81 | 7.81 | +0.06 (+0.77%) | 2,137,343 |
| 12 Jun 2019 | CNY | 7.79 | 7.84 | 7.69 | 7.75 | 7.75 | 0.0 (0.0%) | 3,739,840 |
| 11 Jun 2019 | CNY | 7.41 | 7.77 | 7.41 | 7.75 | 7.75 | +0.34 (+4.59%) | 2,979,654 |
