| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2019 | CNY | 7.6 | 7.65 | 7.49 | 7.57 | 7.57 | -0.04 (-0.53%) | 5,726,902 |
| 15 Jul 2019 | CNY | 7.59 | 7.66 | 7.35 | 7.61 | 7.61 | +0.01 (+0.13%) | 7,671,711 |
| 12 Jul 2019 | CNY | 8.28 | 8.31 | 7.55 | 7.6 | 7.6 | -0.62 (-7.54%) | 16,985,782 |
| 11 Jul 2019 | CNY | 8.5 | 8.55 | 8.17 | 8.22 | 8.22 | -0.29 (-3.41%) | 12,663,756 |
| 10 Jul 2019 | CNY | 8.94 | 9.1 | 8.33 | 8.51 | 8.51 | -0.42 (-4.70%) | 14,948,945 |
| 9 Jul 2019 | CNY | 8.72 | 9.03 | 8.64 | 8.93 | 8.93 | -0.1 (-1.11%) | 17,264,695 |
| 8 Jul 2019 | CNY | 8.5 | 9.48 | 8.41 | 9.03 | 9.03 | +0.34 (+3.91%) | 31,209,155 |
| 5 Jul 2019 | CNY | 8.47 | 8.87 | 8.11 | 8.69 | 8.69 | +0.12 (+1.40%) | 21,928,390 |
| 4 Jul 2019 | CNY | 8.18 | 8.88 | 8.1 | 8.57 | 8.57 | +0.29 (+3.50%) | 20,153,629 |
| 3 Jul 2019 | CNY | 8.02 | 8.64 | 8.02 | 8.28 | 8.28 | +0.14 (+1.72%) | 14,276,959 |
| 2 Jul 2019 | CNY | 8.18 | 8.28 | 8 | 8.14 | 8.14 | -0.23 (-2.75%) | 13,275,483 |
| 1 Jul 2019 | CNY | 8.36 | 8.65 | 8.27 | 8.37 | 8.37 | +0.14 (+1.70%) | 14,923,607 |
| 28 Jun 2019 | CNY | 8.39 | 8.48 | 8.02 | 8.23 | 8.23 | -0.25 (-2.95%) | 16,596,475 |
| 27 Jun 2019 | CNY | 8.14 | 8.66 | 8.14 | 8.48 | 8.48 | -0.21 (-2.42%) | 27,118,604 |
| 26 Jun 2019 | CNY | 8.09 | 8.93 | 7.96 | 8.69 | 8.69 | +0.57 (+7.02%) | 35,559,644 |
| 25 Jun 2019 | CNY | 7.92 | 8.38 | 7.7 | 8.12 | 8.12 | -0.13 (-1.58%) | 20,055,287 |
| 24 Jun 2019 | CNY | 9.14 | 9.14 | 8.15 | 8.25 | 8.25 | -0.06 (-0.72%) | 30,115,791 |
| 21 Jun 2019 | CNY | 8 | 8.31 | 7.55 | 8.31 | 8.31 | +0.76 (+10.07%) | 8,185,664 |
| 20 Jun 2019 | CNY | 7.27 | 7.56 | 7.14 | 7.55 | 7.55 | +0.26 (+3.57%) | 5,808,296 |
| 19 Jun 2019 | CNY | 7.34 | 7.42 | 7.28 | 7.29 | 7.29 | +0.09 (+1.25%) | 2,588,300 |
| 18 Jun 2019 | CNY | 7.18 | 7.28 | 7.13 | 7.2 | 7.2 | +0.07 (+0.98%) | 1,398,025 |
| 17 Jun 2019 | CNY | 7.17 | 7.3 | 7.08 | 7.13 | 7.13 | -0.01 (-0.14%) | 1,500,411 |
| 14 Jun 2019 | CNY | 7.36 | 7.46 | 7.1 | 7.14 | 7.14 | -0.25 (-3.38%) | 2,140,700 |
| 13 Jun 2019 | CNY | 7.32 | 7.44 | 7.21 | 7.39 | 7.39 | +0.17 (+2.35%) | 2,830,390 |
| 12 Jun 2019 | CNY | 7.23 | 7.34 | 7.17 | 7.22 | 7.22 | +0.03 (+0.42%) | 2,640,615 |
| 11 Jun 2019 | CNY | 6.92 | 7.21 | 6.9 | 7.19 | 7.19 | +0.3 (+4.35%) | 2,973,291 |
| 10 Jun 2019 | CNY | 6.84 | 6.97 | 6.84 | 6.89 | 6.89 | +0.06 (+0.88%) | 1,932,363 |
| 6 Jun 2019 | CNY | 7.09 | 7.1 | 6.83 | 6.83 | 6.83 | -0.25 (-3.53%) | 2,946,158 |
| 5 Jun 2019 | CNY | 7.11 | 7.17 | 7.04 | 7.08 | 7.08 | +0.02 (+0.28%) | 1,606,100 |
| 4 Jun 2019 | CNY | 7.25 | 7.27 | 7.02 | 7.06 | 7.06 | -0.21 (-2.89%) | 2,315,497 |
