| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 8.13 | 8.13 | 7.79 | 7.9 | 7.9 | -0.16 (-1.99%) | 13,799,514 |
| 22 Jul 2019 | CNY | 8.22 | 8.24 | 8.02 | 8.06 | 8.06 | -0.14 (-1.71%) | 6,021,392 |
| 19 Jul 2019 | CNY | 8.16 | 8.31 | 8.12 | 8.2 | 8.2 | +0.09 (+1.11%) | 6,020,336 |
| 18 Jul 2019 | CNY | 8.3 | 8.3 | 8.1 | 8.11 | 8.11 | -0.16 (-1.93%) | 4,928,196 |
| 17 Jul 2019 | CNY | 8.28 | 8.33 | 8.23 | 8.27 | 8.27 | -0.03 (-0.36%) | 4,087,788 |
| 16 Jul 2019 | CNY | 8.26 | 8.36 | 8.2 | 8.3 | 8.3 | -0.01 (-0.12%) | 4,771,350 |
| 15 Jul 2019 | CNY | 8.56 | 8.56 | 8.14 | 8.31 | 8.31 | -0.24 (-2.81%) | 11,937,967 |
| 12 Jul 2019 | CNY | 8.6 | 8.68 | 8.5 | 8.55 | 8.55 | -0.06 (-0.70%) | 5,929,667 |
| 11 Jul 2019 | CNY | 8.7 | 8.74 | 8.57 | 8.61 | 8.61 | -0.08 (-0.92%) | 4,104,500 |
| 10 Jul 2019 | CNY | 8.78 | 8.88 | 8.56 | 8.69 | 8.69 | +0.01 (+0.12%) | 7,520,646 |
| 9 Jul 2019 | CNY | 8.5 | 8.75 | 8.5 | 8.68 | 8.68 | +0.18 (+2.12%) | 6,143,389 |
| 8 Jul 2019 | CNY | 8.8 | 8.86 | 8.49 | 8.5 | 8.5 | -0.78 (-8.41%) | 8,289,010 |
| 5 Jul 2019 | CNY | 9.29 | 9.32 | 9.13 | 9.28 | 9.28 | -0.01 (-0.11%) | 7,525,669 |
| 4 Jul 2019 | CNY | 9.42 | 9.66 | 9.23 | 9.29 | 9.29 | -0.13 (-1.38%) | 13,650,329 |
| 3 Jul 2019 | CNY | 9.06 | 9.43 | 8.98 | 9.42 | 9.42 | +0.4 (+4.43%) | 13,377,263 |
| 2 Jul 2019 | CNY | 9.2 | 9.2 | 8.95 | 9.02 | 9.02 | -0.1 (-1.10%) | 5,307,429 |
| 1 Jul 2019 | CNY | 9.07 | 9.15 | 8.96 | 9.12 | 9.12 | +0.19 (+2.13%) | 6,803,193 |
| 28 Jun 2019 | CNY | 9.05 | 9.07 | 8.9 | 8.93 | 8.93 | -0.15 (-1.65%) | 3,055,762 |
| 27 Jun 2019 | CNY | 8.95 | 9.13 | 8.93 | 9.08 | 9.08 | +0.15 (+1.68%) | 3,934,541 |
| 26 Jun 2019 | CNY | 8.98 | 9.04 | 8.9 | 8.93 | 8.93 | -0.07 (-0.78%) | 3,407,191 |
| 25 Jun 2019 | CNY | 9.08 | 9.1 | 8.85 | 9 | 9 | 0.0 (0.0%) | 4,655,523 |
| 24 Jun 2019 | CNY | 8.99 | 9.04 | 8.92 | 9 | 9 | +0.06 (+0.67%) | 5,662,952 |
| 21 Jun 2019 | CNY | 8.8 | 9.08 | 8.8 | 8.94 | 8.94 | +0.15 (+1.71%) | 7,472,429 |
| 20 Jun 2019 | CNY | 8.66 | 8.9 | 8.5 | 8.79 | 8.79 | +0.14 (+1.62%) | 7,751,769 |
| 19 Jun 2019 | CNY | 8.64 | 8.75 | 8.61 | 8.65 | 8.65 | +0.19 (+2.25%) | 7,967,203 |
| 18 Jun 2019 | CNY | 8.58 | 8.66 | 8.41 | 8.46 | 8.46 | -0.16 (-1.86%) | 5,640,577 |
| 17 Jun 2019 | CNY | 8.61 | 8.68 | 8.52 | 8.62 | 8.62 | -0.03 (-0.35%) | 3,876,797 |
| 14 Jun 2019 | CNY | 8.78 | 8.84 | 8.6 | 8.65 | 8.65 | -0.13 (-1.48%) | 4,697,602 |
| 13 Jun 2019 | CNY | 8.88 | 8.92 | 8.7 | 8.78 | 8.78 | -0.1 (-1.13%) | 3,902,528 |
| 12 Jun 2019 | CNY | 9.04 | 9.04 | 8.85 | 8.88 | 8.88 | -0.13 (-1.44%) | 4,276,741 |
