| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2019 | CNY | 8.93 | 8.97 | 8.7 | 8.86 | 8.86 | +0.07 (+0.80%) | 21,556,788 |
| 28 Jun 2019 | CNY | 8.65 | 8.93 | 8.55 | 8.79 | 8.79 | +0.17 (+1.97%) | 26,359,241 |
| 27 Jun 2019 | CNY | 8.49 | 8.62 | 8.46 | 8.62 | 8.62 | +0.12 (+1.41%) | 7,982,241 |
| 26 Jun 2019 | CNY | 8.48 | 8.6 | 8.45 | 8.5 | 8.5 | 0.0 (0.0%) | 6,877,463 |
| 25 Jun 2019 | CNY | 8.6 | 8.62 | 8.42 | 8.5 | 8.5 | -0.09 (-1.05%) | 9,784,250 |
| 24 Jun 2019 | CNY | 8.61 | 8.69 | 8.55 | 8.59 | 8.59 | -0.13 (-1.49%) | 11,001,858 |
| 21 Jun 2019 | CNY | 8.72 | 8.8 | 8.6 | 8.72 | 8.72 | -0.05 (-0.57%) | 19,156,960 |
| 20 Jun 2019 | CNY | 8.58 | 8.78 | 8.52 | 8.77 | 8.77 | +0.2 (+2.33%) | 20,934,282 |
| 19 Jun 2019 | CNY | 8.65 | 8.7 | 8.53 | 8.57 | 8.57 | +0.09 (+1.06%) | 13,945,970 |
| 18 Jun 2019 | CNY | 8.7 | 8.72 | 8.41 | 8.48 | 8.48 | -0.15 (-1.74%) | 15,269,789 |
| 17 Jun 2019 | CNY | 8.54 | 8.68 | 8.47 | 8.63 | 8.63 | +0.13 (+1.53%) | 13,685,336 |
| 14 Jun 2019 | CNY | 8.69 | 8.88 | 8.5 | 8.5 | 8.5 | -0.2 (-2.30%) | 27,449,531 |
| 13 Jun 2019 | CNY | 8.78 | 8.88 | 8.56 | 8.7 | 8.7 | -0.2 (-2.25%) | 35,564,701 |
| 12 Jun 2019 | CNY | 9.16 | 9.17 | 8.82 | 8.9 | 8.9 | +0.87 (+10.83%) | 64,203,457 |
| 10 Jun 2019 | CNY | 7.9 | 8.1 | 7.86 | 8.03 | 8.03 | +0.14 (+1.77%) | 5,732,445 |
| 6 Jun 2019 | CNY | 8.15 | 8.15 | 7.83 | 7.89 | 7.89 | -0.2 (-2.47%) | 8,025,000 |
| 5 Jun 2019 | CNY | 8 | 8.18 | 8 | 8.09 | 8.09 | +0.16 (+2.02%) | 7,189,310 |
| 4 Jun 2019 | CNY | 8.16 | 8.19 | 7.92 | 7.93 | 7.93 | -0.22 (-2.70%) | 7,630,960 |
| 3 Jun 2019 | CNY | 8.06 | 8.25 | 8.05 | 8.15 | 8.15 | +0.07 (+0.87%) | 9,236,625 |
| 31 May 2019 | CNY | 8.15 | 8.3 | 7.96 | 8.08 | 8.08 | -0.42 (-4.94%) | 11,744,781 |
| 30 May 2019 | CNY | 8.65 | 8.65 | 8.44 | 8.5 | 8.5 | -0.15 (-1.73%) | 9,053,678 |
| 29 May 2019 | CNY | 8.43 | 8.74 | 8.4 | 8.65 | 8.65 | +0.19 (+2.25%) | 10,581,894 |
| 28 May 2019 | CNY | 8.67 | 8.67 | 8.44 | 8.46 | 8.46 | -0.11 (-1.28%) | 9,702,081 |
| 27 May 2019 | CNY | 8.45 | 8.58 | 8.37 | 8.57 | 8.57 | +0.22 (+2.63%) | 11,007,937 |
| 24 May 2019 | CNY | 8.4 | 8.51 | 8.27 | 8.35 | 8.35 | -0.06 (-0.71%) | 8,286,732 |
| 23 May 2019 | CNY | 8.5 | 8.58 | 8.4 | 8.41 | 8.41 | -0.13 (-1.52%) | 7,439,456 |
| 22 May 2019 | CNY | 8.55 | 8.6 | 8.43 | 8.54 | 8.54 | -0.03 (-0.35%) | 8,192,023 |
| 21 May 2019 | CNY | 8.22 | 8.68 | 8.17 | 8.57 | 8.57 | +0.34 (+4.13%) | 19,656,832 |
| 20 May 2019 | CNY | 8.22 | 8.26 | 8.03 | 8.23 | 8.23 | +0.11 (+1.35%) | 9,025,460 |
| 17 May 2019 | CNY | 8.24 | 8.34 | 8.11 | 8.12 | 8.12 | -0.16 (-1.93%) | 14,427,541 |
