| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 8.9333 | 9.1167 | 8.7611 | 9.0611 | 9.0611 | +0.122 (+1.37%) | 3,833,530 |
| 12 Jul 2019 | CNY | 9.0222 | 9.0944 | 8.9222 | 8.9389 | 8.9389 | -0.044 (-0.49%) | 1,660,123 |
| 11 Jul 2019 | CNY | 9.0556 | 9.0944 | 8.95 | 8.9833 | 8.9833 | +0.039 (+0.43%) | 1,571,760 |
| 10 Jul 2019 | CNY | 8.9556 | 9.1056 | 8.9222 | 8.9444 | 8.9444 | -0.106 (-1.17%) | 1,416,789 |
| 9 Jul 2019 | CNY | 9.0278 | 9.0833 | 8.9444 | 9.05 | 9.05 | +0.011 (+0.12%) | 2,192,000 |
| 8 Jul 2019 | CNY | 9.5278 | 9.5611 | 8.95 | 9.0389 | 9.0389 | -0.522 (-5.46%) | 4,835,403 |
| 5 Jul 2019 | CNY | 9.5 | 9.5833 | 9.3778 | 9.5611 | 9.5611 | +0.089 (+0.94%) | 3,889,751 |
| 4 Jul 2019 | CNY | 9.5833 | 9.6222 | 9.4167 | 9.4722 | 9.4722 | -0.139 (-1.45%) | 3,266,897 |
| 3 Jul 2019 | CNY | 9.6667 | 9.7611 | 9.5278 | 9.6111 | 9.6111 | -0.1 (-1.03%) | 3,815,317 |
| 2 Jul 2019 | CNY | 9.6333 | 9.7444 | 9.5167 | 9.7111 | 9.7111 | +0.1 (+1.04%) | 6,332,749 |
| 1 Jul 2019 | CNY | 9.4 | 9.65 | 9.3889 | 9.6111 | 9.6111 | +0.333 (+3.59%) | 7,406,645 |
| 28 Jun 2019 | CNY | 9.5222 | 9.5444 | 9.2222 | 9.2778 | 9.2778 | -0.244 (-2.57%) | 4,709,174 |
| 27 Jun 2019 | CNY | 9.55 | 9.5889 | 9.4722 | 9.5222 | 9.5222 | -0.033 (-0.35%) | 3,608,946 |
| 26 Jun 2019 | CNY | 9.4167 | 9.7222 | 9.3722 | 9.5556 | 9.5556 | +0.156 (+1.66%) | 5,007,245 |
| 25 Jun 2019 | CNY | 9.6889 | 9.7056 | 9.3278 | 9.4 | 9.4 | -0.272 (-2.81%) | 5,286,308 |
| 24 Jun 2019 | CNY | 9.7444 | 9.8278 | 9.5833 | 9.6722 | 9.6722 | -0.022 (-0.23%) | 5,891,508 |
| 21 Jun 2019 | CNY | 9.4278 | 9.8111 | 9.4278 | 9.6944 | 9.6944 | +0.35 (+3.75%) | 8,967,915 |
| 20 Jun 2019 | CNY | 9.2389 | 9.4167 | 9.1722 | 9.3444 | 9.3444 | +0.05 (+0.54%) | 6,145,900 |
| 19 Jun 2019 | CNY | 9.4389 | 9.4389 | 9.25 | 9.2944 | 9.2944 | +0.117 (+1.27%) | 6,098,374 |
| 18 Jun 2019 | CNY | 9.3222 | 9.3278 | 9.1222 | 9.1778 | 9.1778 | -0.044 (-0.48%) | 3,644,686 |
| 17 Jun 2019 | CNY | 9.25 | 9.3167 | 9.0056 | 9.2222 | 9.2222 | -0.022 (-0.24%) | 2,914,698 |
| 14 Jun 2019 | CNY | 9.5222 | 9.6 | 9.2111 | 9.2444 | 9.2444 | -0.25 (-2.63%) | 4,075,052 |
| 13 Jun 2019 | CNY | 9.5167 | 9.5722 | 9.3833 | 9.4944 | 9.4944 | -0.022 (-0.23%) | 3,689,150 |
| 12 Jun 2019 | CNY | 9.6111 | 9.6389 | 9.4222 | 9.5167 | 9.5167 | -0.15 (-1.55%) | 4,991,301 |
| 11 Jun 2019 | CNY | 9.4111 | 9.6778 | 9.3389 | 9.6667 | 9.6667 | +0.272 (+2.90%) | 6,042,682 |
| 10 Jun 2019 | CNY | 9 | 9.4944 | 9 | 9.3944 | 9.3944 | +0.394 (+4.38%) | 4,812,328 |
| 6 Jun 2019 | CNY | 9.4611 | 9.5556 | 8.9222 | 9 | 9 | -0.528 (-5.54%) | 4,351,561 |
| 5 Jun 2019 | CNY | 9.4056 | 9.5833 | 9.2944 | 9.5278 | 9.5278 | +0.122 (+1.30%) | 4,626,478 |
| 4 Jun 2019 | CNY | 9.3889 | 9.4611 | 9.2722 | 9.4056 | 9.4056 | +0.05 (+0.53%) | 3,251,512 |
| 3 Jun 2019 | CNY | 9.4389 | 9.5333 | 9.2056 | 9.3556 | 9.3556 | -0.133 (-1.40%) | 3,870,016 |
