| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 8.16 | 8.23 | 7.96 | 8.13 | 8.13 | -0.08 (-0.97%) | 24,593,099 |
| 12 Jul 2019 | CNY | 8.15 | 8.32 | 8.08 | 8.21 | 8.21 | +0.11 (+1.36%) | 18,058,318 |
| 11 Jul 2019 | CNY | 8.21 | 8.32 | 8.07 | 8.1 | 8.1 | -0.08 (-0.98%) | 15,529,966 |
| 10 Jul 2019 | CNY | 8.37 | 8.45 | 8.08 | 8.18 | 8.18 | -0.12 (-1.45%) | 19,432,249 |
| 9 Jul 2019 | CNY | 8.26 | 8.54 | 8.25 | 8.3 | 8.3 | +0.09 (+1.10%) | 28,108,247 |
| 8 Jul 2019 | CNY | 8.45 | 8.48 | 8.14 | 8.21 | 8.21 | -0.24 (-2.84%) | 38,206,826 |
| 5 Jul 2019 | CNY | 8.43 | 8.53 | 8.32 | 8.45 | 8.45 | -0.15 (-1.74%) | 23,001,811 |
| 4 Jul 2019 | CNY | 8.45 | 8.78 | 8.45 | 8.6 | 8.6 | +0.13 (+1.53%) | 43,305,047 |
| 3 Jul 2019 | CNY | 8.22 | 8.58 | 8.13 | 8.47 | 8.47 | +0.25 (+3.04%) | 48,659,556 |
| 2 Jul 2019 | CNY | 8.07 | 8.28 | 7.96 | 8.22 | 8.22 | +0.16 (+1.99%) | 31,004,891 |
| 1 Jul 2019 | CNY | 7.96 | 8.06 | 7.9 | 8.06 | 8.06 | +0.25 (+3.20%) | 21,685,973 |
| 28 Jun 2019 | CNY | 7.96 | 7.96 | 7.8 | 7.81 | 7.81 | -0.14 (-1.76%) | 14,516,823 |
| 27 Jun 2019 | CNY | 7.87 | 7.98 | 7.87 | 7.95 | 7.95 | +0.05 (+0.63%) | 15,041,902 |
| 26 Jun 2019 | CNY | 7.87 | 7.92 | 7.85 | 7.9 | 7.9 | +0.01 (+0.13%) | 11,791,986 |
| 25 Jun 2019 | CNY | 7.97 | 8.02 | 7.82 | 7.89 | 7.89 | -0.1 (-1.25%) | 18,882,063 |
| 24 Jun 2019 | CNY | 8.07 | 8.09 | 7.95 | 7.99 | 7.99 | -0.05 (-0.62%) | 14,879,816 |
| 21 Jun 2019 | CNY | 8.13 | 8.21 | 8.01 | 8.04 | 8.04 | -0.06 (-0.74%) | 23,744,937 |
| 20 Jun 2019 | CNY | 7.94 | 8.18 | 7.87 | 8.1 | 8.1 | +0.17 (+2.14%) | 25,653,102 |
| 19 Jun 2019 | CNY | 8.03 | 8.13 | 7.9 | 7.93 | 7.93 | +0.08 (+1.02%) | 22,098,183 |
| 18 Jun 2019 | CNY | 7.99 | 8.06 | 7.83 | 7.85 | 7.85 | -0.14 (-1.75%) | 16,665,833 |
| 17 Jun 2019 | CNY | 8.04 | 8.11 | 7.98 | 7.99 | 7.99 | -0.06 (-0.75%) | 12,887,970 |
| 14 Jun 2019 | CNY | 8.11 | 8.21 | 8.03 | 8.05 | 8.05 | -0.01 (-0.12%) | 13,195,125 |
| 13 Jun 2019 | CNY | 8.08 | 8.13 | 8 | 8.06 | 8.06 | -0.04 (-0.49%) | 9,580,906 |
| 12 Jun 2019 | CNY | 8.27 | 8.29 | 8.09 | 8.1 | 8.1 | -0.2 (-2.41%) | 20,491,574 |
| 11 Jun 2019 | CNY | 8.08 | 8.35 | 8.08 | 8.3 | 8.3 | +0.22 (+2.72%) | 24,409,051 |
| 10 Jun 2019 | CNY | 8.01 | 8.19 | 7.96 | 8.08 | 8.08 | +0.08 (+1%) | 17,066,322 |
| 6 Jun 2019 | CNY | 8.06 | 8.07 | 7.83 | 8 | 8 | -0.09 (-1.11%) | 20,137,438 |
| 5 Jun 2019 | CNY | 8.07 | 8.18 | 7.94 | 8.09 | 8.09 | +0.08 (+1.00%) | 26,026,046 |
| 4 Jun 2019 | CNY | 7.88 | 8.04 | 7.88 | 8.01 | 8.01 | +0.09 (+1.14%) | 16,052,378 |
| 3 Jun 2019 | CNY | 8.13 | 8.15 | 7.84 | 7.92 | 7.92 | -0.16 (-1.98%) | 17,975,982 |
