| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2019 | CNY | 10.9722 | 11.8111 | 10.6944 | 10.7222 | 10.7222 | -0.028 (-0.26%) | 56,256,237 |
| 18 Jul 2019 | CNY | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | +0.978 (+10.01%) | 3,283,754 |
| 17 Jul 2019 | CNY | 9.7722 | 9.7722 | 9.7722 | 9.7722 | 9.7722 | +0.889 (+10.01%) | 1,307,021 |
| 8 Jul 2019 | CNY | 8.8056 | 9.1 | 8.6944 | 8.8833 | 8.8833 | +0.161 (+1.85%) | 17,454,020 |
| 5 Jul 2019 | CNY | 8.5722 | 8.8167 | 8.5056 | 8.7222 | 8.7222 | +0.267 (+3.15%) | 9,645,471 |
| 4 Jul 2019 | CNY | 8.7889 | 8.9 | 8.4556 | 8.4556 | 8.4556 | -0.417 (-4.70%) | 16,276,395 |
| 3 Jul 2019 | CNY | 8.8 | 8.9444 | 8.7278 | 8.8722 | 8.8722 | -0.406 (-4.37%) | 27,550,126 |
| 2 Jul 2019 | CNY | 10.2778 | 10.6167 | 9.2444 | 9.2778 | 9.2778 | -0.372 (-3.86%) | 46,055,982 |
| 1 Jul 2019 | CNY | 9.0556 | 9.65 | 8.9 | 9.65 | 9.65 | +0.878 (+10.01%) | 14,418,284 |
| 28 Jun 2019 | CNY | 8.9611 | 9.05 | 8.65 | 8.7722 | 8.7722 | -0.217 (-2.41%) | 7,062,357 |
| 27 Jun 2019 | CNY | 8.75 | 9.0778 | 8.7389 | 8.9889 | 8.9889 | +0.189 (+2.15%) | 11,079,900 |
| 26 Jun 2019 | CNY | 8.6333 | 8.8111 | 8.6056 | 8.8 | 8.8 | +0.161 (+1.86%) | 5,002,493 |
| 25 Jun 2019 | CNY | 8.7222 | 8.8111 | 8.5444 | 8.6389 | 8.6389 | -0.094 (-1.08%) | 3,868,268 |
| 24 Jun 2019 | CNY | 8.9111 | 8.95 | 8.7 | 8.7333 | 8.7333 | -0.217 (-2.42%) | 6,158,781 |
| 21 Jun 2019 | CNY | 8.8556 | 8.9667 | 8.6833 | 8.95 | 8.95 | +0.267 (+3.07%) | 9,987,861 |
| 20 Jun 2019 | CNY | 8.5333 | 8.7667 | 8.2 | 8.6833 | 8.6833 | +0.155 (+1.82%) | 6,726,817 |
| 19 Jun 2019 | CNY | 8.75 | 8.8056 | 8.5 | 8.5278 | 8.5278 | +0.011 (+0.13%) | 8,515,974 |
| 18 Jun 2019 | CNY | 8.4889 | 8.8722 | 8.4056 | 8.5167 | 8.5167 | +0.222 (+2.68%) | 5,794,653 |
| 17 Jun 2019 | CNY | 8.3444 | 8.4444 | 8.2222 | 8.2944 | 8.2944 | +0.022 (+0.27%) | 3,300,966 |
| 14 Jun 2019 | CNY | 8.7222 | 8.7333 | 8.2667 | 8.2722 | 8.2722 | -0.417 (-4.80%) | 8,326,193 |
| 13 Jun 2019 | CNY | 8.8056 | 8.8778 | 8.5722 | 8.6889 | 8.6889 | -0.089 (-1.01%) | 7,082,467 |
| 12 Jun 2019 | CNY | 8.55 | 8.8778 | 8.5111 | 8.7778 | 8.7778 | +0.111 (+1.28%) | 10,648,323 |
| 11 Jun 2019 | CNY | 8.4556 | 8.7056 | 8.3167 | 8.6667 | 8.6667 | +0.244 (+2.90%) | 10,425,371 |
| 10 Jun 2019 | CNY | 8.2611 | 8.55 | 8.1667 | 8.4222 | 8.4222 | +0.172 (+2.09%) | 7,500,668 |
| 6 Jun 2019 | CNY | 8.7222 | 8.8 | 7.9722 | 8.25 | 8.25 | -0.472 (-5.41%) | 9,184,786 |
| 5 Jun 2019 | CNY | 8.8389 | 8.9778 | 8.6111 | 8.7222 | 8.7222 | +0.067 (+0.77%) | 8,864,717 |
| 4 Jun 2019 | CNY | 8.7889 | 9.1389 | 8.4056 | 8.6556 | 8.6556 | -0.178 (-2.01%) | 12,428,166 |
| 3 Jun 2019 | CNY | 9.4389 | 9.6111 | 8.7778 | 8.8333 | 8.8333 | -0.467 (-5.02%) | 15,159,979 |
| 31 May 2019 | CNY | 8.9722 | 9.5833 | 8.9722 | 9.3 | 9.3 | +0.2 (+2.20%) | 20,347,189 |
| 30 May 2019 | CNY | 9.7111 | 9.7167 | 9.0278 | 9.1 | 9.1 | -0.928 (-9.25%) | 32,429,898 |
