| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2019 | CNY | 9.69 | 9.85 | 9.66 | 9.79 | 9.79 | +0.09 (+0.93%) | 2,573,847 |
| 16 Jul 2019 | CNY | 9.64 | 9.83 | 9.64 | 9.7 | 9.7 | +0.04 (+0.41%) | 3,595,122 |
| 15 Jul 2019 | CNY | 9.5 | 9.7 | 9.41 | 9.66 | 9.66 | +0.34 (+3.65%) | 4,159,454 |
| 12 Jul 2019 | CNY | 9.19 | 9.33 | 9.1 | 9.32 | 9.32 | +0.09 (+0.98%) | 1,908,638 |
| 11 Jul 2019 | CNY | 9.18 | 9.3 | 9.11 | 9.23 | 9.23 | +0.05 (+0.54%) | 1,727,820 |
| 10 Jul 2019 | CNY | 9.29 | 9.33 | 9.12 | 9.18 | 9.18 | -0.08 (-0.86%) | 1,362,572 |
| 9 Jul 2019 | CNY | 9.4 | 9.4 | 9.15 | 9.26 | 9.26 | -0.11 (-1.17%) | 1,978,745 |
| 8 Jul 2019 | CNY | 9.79 | 9.79 | 9.29 | 9.37 | 9.37 | -0.27 (-2.80%) | 2,248,676 |
| 5 Jul 2019 | CNY | 9.51 | 9.71 | 9.51 | 9.64 | 9.64 | +0.06 (+0.63%) | 1,819,505 |
| 4 Jul 2019 | CNY | 9.6 | 9.68 | 9.52 | 9.58 | 9.58 | +0.04 (+0.42%) | 2,168,882 |
| 3 Jul 2019 | CNY | 9.62 | 9.64 | 9.5 | 9.54 | 9.54 | -0.29 (-2.95%) | 3,863,609 |
| 2 Jul 2019 | CNY | 9.92 | 9.96 | 9.8 | 9.83 | 9.83 | -0.06 (-0.61%) | 2,431,650 |
| 1 Jul 2019 | CNY | 9.92 | 9.98 | 9.82 | 9.89 | 9.89 | +0.18 (+1.85%) | 3,320,525 |
| 28 Jun 2019 | CNY | 9.8 | 10.01 | 9.59 | 9.71 | 9.71 | -0.15 (-1.52%) | 3,334,950 |
| 27 Jun 2019 | CNY | 9.79 | 10.07 | 9.79 | 9.86 | 9.86 | -0.02 (-0.20%) | 4,608,217 |
| 26 Jun 2019 | CNY | 9.65 | 9.97 | 9.57 | 9.88 | 9.88 | +0.21 (+2.17%) | 5,356,419 |
| 25 Jun 2019 | CNY | 9.6 | 9.85 | 9.56 | 9.67 | 9.67 | +0.06 (+0.62%) | 3,507,825 |
| 24 Jun 2019 | CNY | 9.78 | 9.85 | 9.57 | 9.61 | 9.61 | -0.2 (-2.04%) | 4,026,189 |
| 21 Jun 2019 | CNY | 9.97 | 10.29 | 9.73 | 9.81 | 9.81 | +0.35 (+3.70%) | 8,207,450 |
| 20 Jun 2019 | CNY | 9.31 | 9.53 | 9.26 | 9.46 | 9.46 | +0.12 (+1.28%) | 2,319,475 |
| 19 Jun 2019 | CNY | 9.39 | 9.57 | 9.32 | 9.34 | 9.34 | +0.14 (+1.52%) | 2,621,750 |
| 18 Jun 2019 | CNY | 9.27 | 9.36 | 9.1 | 9.2 | 9.2 | -0.07 (-0.76%) | 1,652,825 |
| 17 Jun 2019 | CNY | 9.18 | 9.3 | 9.15 | 9.27 | 9.27 | +0.08 (+0.87%) | 1,251,175 |
| 14 Jun 2019 | CNY | 9.36 | 9.73 | 9.12 | 9.19 | 9.19 | -0.24 (-2.55%) | 3,168,250 |
| 13 Jun 2019 | CNY | 9.38 | 9.48 | 9.31 | 9.43 | 9.43 | +0.05 (+0.53%) | 2,214,500 |
| 12 Jun 2019 | CNY | 9.47 | 9.53 | 9.38 | 9.38 | 9.38 | -0.18 (-1.88%) | 2,372,000 |
| 11 Jun 2019 | CNY | 9.18 | 9.59 | 9.12 | 9.56 | 9.56 | +0.36 (+3.91%) | 3,676,589 |
| 10 Jun 2019 | CNY | 9.06 | 9.4 | 9.05 | 9.2 | 9.2 | +0.14 (+1.55%) | 1,941,475 |
| 6 Jun 2019 | CNY | 9.38 | 9.45 | 9 | 9.06 | 9.06 | -0.33 (-3.51%) | 2,938,350 |
| 5 Jun 2019 | CNY | 9.3 | 9.62 | 9.25 | 9.39 | 9.39 | +0.18 (+1.95%) | 3,454,075 |
