| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 8.2643 | 8.3857 | 8.0429 | 8.2857 | 8.2857 | +0.007 (+0.09%) | 40,202,423 |
| 12 Jul 2019 | CNY | 8.2643 | 8.35 | 8.1643 | 8.2786 | 8.2786 | +0.014 (+0.17%) | 28,943,500 |
| 11 Jul 2019 | CNY | 8.3214 | 8.4571 | 8.2 | 8.2643 | 8.2643 | +0.014 (+0.17%) | 37,939,770 |
| 10 Jul 2019 | CNY | 8.4571 | 8.4857 | 8.2214 | 8.25 | 8.25 | -0.214 (-2.53%) | 41,054,938 |
| 9 Jul 2019 | CNY | 8.4214 | 8.5214 | 8.3429 | 8.4643 | 8.4643 | +0.036 (+0.42%) | 35,870,723 |
| 8 Jul 2019 | CNY | 8.8 | 8.8 | 8.3643 | 8.4286 | 8.4286 | -0.379 (-4.30%) | 71,441,910 |
| 5 Jul 2019 | CNY | 8.8643 | 8.8714 | 8.7071 | 8.8071 | 8.8071 | -0.05 (-0.56%) | 37,685,741 |
| 4 Jul 2019 | CNY | 8.9571 | 9.05 | 8.7714 | 8.8571 | 8.8571 | -0.114 (-1.27%) | 63,543,971 |
| 3 Jul 2019 | CNY | 9.0786 | 9.1143 | 8.9357 | 8.9714 | 8.9714 | -0.186 (-2.03%) | 69,891,403 |
| 2 Jul 2019 | CNY | 8.9857 | 9.25 | 8.8786 | 9.1571 | 9.1571 | +0.229 (+2.56%) | 120,856,397 |
| 1 Jul 2019 | CNY | 8.9214 | 8.9857 | 8.75 | 8.9286 | 8.9286 | +0.15 (+1.71%) | 117,009,699 |
| 28 Jun 2019 | CNY | 8.6857 | 9.2786 | 8.6071 | 8.7786 | 8.7786 | +0.159 (+1.85%) | 66,902,886 |
| 28 Jun 2019 |
|
|||||||
| 27 Jun 2019 | CNY | 8.5714 | 8.6817 | 8.5714 | 8.6194 | 8.6194 | +0.062 (+0.73%) | 55,358,910 |
| 26 Jun 2019 | CNY | 8.4851 | 8.6625 | 8.4276 | 8.5571 | 8.5571 | -0.009 (-0.11%) | 45,296,125 |
| 25 Jun 2019 | CNY | 8.7105 | 8.7152 | 8.4468 | 8.5666 | 8.5666 | -0.134 (-1.54%) | 79,605,047 |
| 24 Jun 2019 | CNY | 8.5235 | 8.7824 | 8.442 | 8.7009 | 8.7009 | +0.302 (+3.60%) | 134,246,935 |
| 21 Jun 2019 | CNY | 8.3461 | 8.4947 | 8.3413 | 8.3989 | 8.3989 | +0.091 (+1.10%) | 79,112,002 |
| 20 Jun 2019 | CNY | 8.1687 | 8.3269 | 8.116 | 8.3078 | 8.3078 | +0.115 (+1.40%) | 74,346,681 |
| 19 Jun 2019 | CNY | 8.2119 | 8.3269 | 8.1496 | 8.1927 | 8.1927 | +0.158 (+1.97%) | 67,797,140 |
| 18 Jun 2019 | CNY | 8.1448 | 8.164 | 7.9818 | 8.0345 | 8.0345 | -0.058 (-0.71%) | 29,207,560 |
| 17 Jun 2019 | CNY | 8.0729 | 8.1831 | 8.0729 | 8.092 | 8.092 | +0.029 (+0.36%) | 30,031,190 |
| 14 Jun 2019 | CNY | 8.3174 | 8.3174 | 8.0345 | 8.0633 | 8.0633 | -0.345 (-4.10%) | 88,436,184 |
| 13 Jun 2019 | CNY | 8.3749 | 8.5091 | 8.3222 | 8.4084 | 8.4084 | -0.058 (-0.68%) | 54,613,225 |
| 12 Jun 2019 | CNY | 8.4612 | 8.7536 | 8.3605 | 8.466 | 8.466 | +0.053 (+0.63%) | 110,674,127 |
| 11 Jun 2019 | CNY | 8.1735 | 8.4276 | 8.0585 | 8.4132 | 8.4132 | +0.235 (+2.87%) | 96,324,617 |
| 10 Jun 2019 | CNY | 7.8763 | 8.2263 | 7.8284 | 8.1783 | 8.1783 | +0.35 (+4.47%) | 81,768,000 |
| 6 Jun 2019 | CNY | 7.9866 | 8.0058 | 7.7996 | 7.8284 | 7.8284 | -0.158 (-1.98%) | 45,693,588 |
| 5 Jun 2019 | CNY | 8.0825 | 8.1064 | 7.9482 | 7.9866 | 7.9866 | +0.038 (+0.48%) | 46,467,873 |
| 4 Jun 2019 | CNY | 8.2934 | 8.3078 | 7.8907 | 7.9482 | 7.9482 | -0.326 (-3.94%) | 95,507,651 |
| 3 Jun 2019 | CNY | 8.5331 | 8.5475 | 8.2455 | 8.2742 | 8.2742 | -0.297 (-3.47%) | 75,799,616 |
