| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 9.24 | 9.28 | 9.09 | 9.13 | 9.13 | -0.09 (-0.98%) | 4,258,573 |
| 19 Jul 2019 | CNY | 9.22 | 9.3 | 9.17 | 9.22 | 9.22 | +0.02 (+0.22%) | 3,164,035 |
| 18 Jul 2019 | CNY | 9.3 | 9.3 | 9.18 | 9.2 | 9.2 | -0.13 (-1.39%) | 3,771,691 |
| 17 Jul 2019 | CNY | 9.37 | 9.43 | 9.28 | 9.33 | 9.33 | -0.03 (-0.32%) | 3,022,318 |
| 16 Jul 2019 | CNY | 9.4 | 9.4 | 9.3 | 9.36 | 9.36 | 0.0 (0.0%) | 2,372,174 |
| 15 Jul 2019 | CNY | 9.26 | 9.45 | 9.12 | 9.36 | 9.36 | +0.03 (+0.32%) | 4,474,410 |
| 12 Jul 2019 | CNY | 9.19 | 9.36 | 9.19 | 9.33 | 9.33 | +0.14 (+1.52%) | 3,408,996 |
| 11 Jul 2019 | CNY | 9.24 | 9.38 | 9.14 | 9.19 | 9.19 | -0.04 (-0.43%) | 4,131,002 |
| 10 Jul 2019 | CNY | 9.37 | 9.43 | 9.16 | 9.23 | 9.23 | -0.13 (-1.39%) | 3,894,600 |
| 9 Jul 2019 | CNY | 9.43 | 9.44 | 9.32 | 9.36 | 9.36 | -0.08 (-0.85%) | 3,586,993 |
| 8 Jul 2019 | CNY | 9.75 | 9.77 | 9.41 | 9.44 | 9.44 | -0.29 (-2.98%) | 5,355,063 |
| 5 Jul 2019 | CNY | 9.8 | 9.86 | 9.72 | 9.73 | 9.73 | -0.08 (-0.82%) | 2,959,698 |
| 4 Jul 2019 | CNY | 9.88 | 9.93 | 9.77 | 9.81 | 9.81 | -0.01 (-0.10%) | 2,409,843 |
| 3 Jul 2019 | CNY | 9.82 | 9.85 | 9.75 | 9.82 | 9.82 | +0.02 (+0.20%) | 4,024,756 |
| 2 Jul 2019 | CNY | 9.96 | 9.96 | 9.75 | 9.8 | 9.8 | -0.12 (-1.21%) | 4,861,681 |
| 1 Jul 2019 | CNY | 9.91 | 9.99 | 9.89 | 9.92 | 9.92 | +0.11 (+1.12%) | 4,542,450 |
| 28 Jun 2019 | CNY | 9.8 | 9.85 | 9.63 | 9.81 | 9.81 | +0.01 (+0.10%) | 4,918,595 |
| 27 Jun 2019 | CNY | 9.85 | 9.93 | 9.78 | 9.8 | 9.8 | -0.05 (-0.51%) | 4,117,656 |
| 26 Jun 2019 | CNY | 9.95 | 9.97 | 9.77 | 9.85 | 9.85 | -0.12 (-1.20%) | 3,853,494 |
| 25 Jun 2019 | CNY | 9.97 | 10.02 | 9.72 | 9.97 | 9.97 | 0.0 (0.0%) | 5,093,406 |
| 24 Jun 2019 | CNY | 9.96 | 10.06 | 9.88 | 9.97 | 9.97 | 0.0 (0.0%) | 4,407,348 |
| 21 Jun 2019 | CNY | 9.88 | 10.07 | 9.88 | 9.97 | 9.97 | +0.09 (+0.91%) | 3,661,032 |
| 20 Jun 2019 | CNY | 9.72 | 9.98 | 9.72 | 9.88 | 9.88 | +0.12 (+1.23%) | 4,096,365 |
| 19 Jun 2019 | CNY | 9.95 | 9.98 | 9.75 | 9.76 | 9.76 | -0.04 (-0.41%) | 3,834,859 |
| 18 Jun 2019 | CNY | 9.65 | 9.85 | 9.59 | 9.8 | 9.8 | +0.14 (+1.45%) | 3,867,378 |
| 17 Jun 2019 | CNY | 9.55 | 9.69 | 9.48 | 9.66 | 9.66 | +0.09 (+0.94%) | 3,143,823 |
| 14 Jun 2019 | CNY | 9.56 | 9.64 | 9.48 | 9.57 | 9.57 | -0.02 (-0.21%) | 4,216,757 |
| 13 Jun 2019 | CNY | 9.43 | 9.72 | 9.39 | 9.59 | 9.59 | +0.21 (+2.24%) | 4,062,768 |
| 12 Jun 2019 | CNY | 9.5 | 9.55 | 9.38 | 9.38 | 9.38 | -0.13 (-1.37%) | 3,253,176 |
| 11 Jun 2019 | CNY | 9.3 | 9.56 | 9.26 | 9.51 | 9.51 | +0.22 (+2.37%) | 3,659,960 |
