| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 8.44 | 8.68 | 8.22 | 8.66 | 8.66 | +0.11 (+1.29%) | 4,879,250 |
| 12 Jul 2019 | CNY | 8.43 | 8.69 | 8.38 | 8.55 | 8.55 | +0.02 (+0.23%) | 4,336,000 |
| 11 Jul 2019 | CNY | 8.37 | 8.8 | 8.31 | 8.53 | 8.53 | +0.19 (+2.28%) | 6,128,620 |
| 10 Jul 2019 | CNY | 8.25 | 8.39 | 8.25 | 8.34 | 8.34 | +0.1 (+1.21%) | 2,997,400 |
| 9 Jul 2019 | CNY | 8.16 | 8.29 | 8.11 | 8.24 | 8.24 | +0.08 (+0.98%) | 2,217,180 |
| 8 Jul 2019 | CNY | 8.6 | 8.6 | 8.12 | 8.16 | 8.16 | -0.41 (-4.78%) | 4,736,673 |
| 5 Jul 2019 | CNY | 8.52 | 8.58 | 8.48 | 8.57 | 8.57 | +0.04 (+0.47%) | 2,085,835 |
| 4 Jul 2019 | CNY | 8.53 | 8.6 | 8.45 | 8.53 | 8.53 | -0.01 (-0.12%) | 2,479,674 |
| 3 Jul 2019 | CNY | 8.69 | 8.7 | 8.49 | 8.54 | 8.54 | -0.25 (-2.84%) | 4,251,369 |
| 2 Jul 2019 | CNY | 8.69 | 8.84 | 8.62 | 8.79 | 8.79 | +0.12 (+1.38%) | 6,573,435 |
| 1 Jul 2019 | CNY | 8.56 | 8.69 | 8.49 | 8.67 | 8.67 | +0.26 (+3.09%) | 5,116,794 |
| 28 Jun 2019 | CNY | 8.63 | 8.65 | 8.32 | 8.41 | 8.41 | -0.25 (-2.89%) | 5,030,648 |
| 27 Jun 2019 | CNY | 8.58 | 8.75 | 8.58 | 8.66 | 8.66 | +0.05 (+0.58%) | 5,182,253 |
| 26 Jun 2019 | CNY | 8.62 | 8.74 | 8.53 | 8.61 | 8.61 | -0.07 (-0.81%) | 5,371,960 |
| 25 Jun 2019 | CNY | 9 | 9 | 8.5 | 8.68 | 8.68 | -0.27 (-3.02%) | 10,917,308 |
| 24 Jun 2019 | CNY | 10.03 | 10.03 | 8.82 | 8.95 | 8.95 | -0.17 (-1.86%) | 21,696,001 |
| 21 Jun 2019 | CNY | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | +0.83 (+10.01%) | 1,851,487 |
| 20 Jun 2019 | CNY | 8.21 | 8.34 | 8.12 | 8.29 | 8.29 | +0.06 (+0.73%) | 5,306,940 |
| 19 Jun 2019 | CNY | 8.2 | 8.34 | 8.12 | 8.23 | 8.23 | +0.15 (+1.86%) | 6,346,801 |
| 18 Jun 2019 | CNY | 8.17 | 8.17 | 8.03 | 8.08 | 8.08 | -0.07 (-0.86%) | 2,337,141 |
| 17 Jun 2019 | CNY | 7.98 | 8.19 | 7.95 | 8.15 | 8.15 | +0.17 (+2.13%) | 3,423,103 |
| 14 Jun 2019 | CNY | 8.31 | 8.35 | 7.97 | 7.98 | 7.98 | -0.36 (-4.32%) | 5,005,301 |
| 13 Jun 2019 | CNY | 8.18 | 8.37 | 8.14 | 8.34 | 8.34 | +0.14 (+1.71%) | 5,117,100 |
| 12 Jun 2019 | CNY | 8.31 | 8.38 | 8.17 | 8.2 | 8.2 | -0.11 (-1.32%) | 6,879,701 |
| 11 Jun 2019 | CNY | 8.04 | 8.36 | 8.03 | 8.31 | 8.31 | +0.26 (+3.23%) | 7,997,229 |
| 10 Jun 2019 | CNY | 7.95 | 8.11 | 7.93 | 8.05 | 8.05 | +0.12 (+1.51%) | 5,916,585 |
| 6 Jun 2019 | CNY | 8.35 | 8.36 | 7.91 | 7.93 | 7.93 | -0.43 (-5.14%) | 9,720,932 |
| 5 Jun 2019 | CNY | 8.47 | 8.53 | 8.26 | 8.36 | 8.36 | -0.04 (-0.48%) | 8,242,905 |
| 4 Jun 2019 | CNY | 8.71 | 8.72 | 8.3 | 8.4 | 8.4 | -0.38 (-4.33%) | 13,169,587 |
| 3 Jun 2019 | CNY | 9 | 9.11 | 8.71 | 8.78 | 8.78 | -0.17 (-1.90%) | 14,476,876 |
