| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2019 | CNY | 7.61 | 7.61 | 7.47 | 7.48 | 7.48 | -0.15 (-1.97%) | 12,485,958 |
| 17 Jul 2019 | CNY | 7.61 | 7.7 | 7.61 | 7.63 | 7.63 | -0.07 (-0.91%) | 9,447,565 |
| 16 Jul 2019 | CNY | 7.67 | 7.73 | 7.67 | 7.7 | 7.7 | 0.0 (0.0%) | 7,622,600 |
| 15 Jul 2019 | CNY | 7.64 | 7.77 | 7.49 | 7.7 | 7.7 | +0.01 (+0.13%) | 14,004,261 |
| 12 Jul 2019 | CNY | 7.6 | 7.81 | 7.51 | 7.69 | 7.69 | +0.1 (+1.32%) | 15,480,957 |
| 11 Jul 2019 | CNY | 7.68 | 7.76 | 7.57 | 7.59 | 7.59 | -0.06 (-0.78%) | 11,462,302 |
| 10 Jul 2019 | CNY | 7.8 | 7.85 | 7.62 | 7.65 | 7.65 | -0.15 (-1.92%) | 11,094,918 |
| 9 Jul 2019 | CNY | 7.8 | 7.86 | 7.72 | 7.8 | 7.8 | -0.01 (-0.13%) | 11,938,423 |
| 8 Jul 2019 | CNY | 8.18 | 8.18 | 7.81 | 7.81 | 7.81 | -0.38 (-4.64%) | 22,637,924 |
| 5 Jul 2019 | CNY | 8.18 | 8.22 | 8.14 | 8.19 | 8.19 | -0.01 (-0.12%) | 10,139,599 |
| 4 Jul 2019 | CNY | 8.15 | 8.24 | 8.14 | 8.2 | 8.2 | +0.05 (+0.61%) | 14,864,577 |
| 3 Jul 2019 | CNY | 8.19 | 8.21 | 8.12 | 8.15 | 8.15 | -0.06 (-0.73%) | 11,883,180 |
| 2 Jul 2019 | CNY | 8.24 | 8.27 | 8.15 | 8.21 | 8.21 | -0.01 (-0.12%) | 17,041,395 |
| 1 Jul 2019 | CNY | 8.24 | 8.28 | 8.17 | 8.22 | 8.22 | +0.16 (+1.99%) | 22,468,741 |
| 28 Jun 2019 | CNY | 8.19 | 8.2 | 8 | 8.06 | 8.06 | -0.14 (-1.71%) | 18,599,177 |
| 27 Jun 2019 | CNY | 8.24 | 8.34 | 8.19 | 8.2 | 8.2 | +0.01 (+0.12%) | 20,093,258 |
| 26 Jun 2019 | CNY | 8.28 | 8.28 | 8.17 | 8.19 | 8.19 | -0.29 (-3.42%) | 15,338,447 |
| 25 Jun 2019 | CNY | 8.56 | 8.58 | 8.3 | 8.48 | 8.48 | -0.08 (-0.93%) | 23,370,658 |
| 24 Jun 2019 | CNY | 8.57 | 8.66 | 8.5 | 8.56 | 8.56 | -0.06 (-0.70%) | 21,549,596 |
| 21 Jun 2019 | CNY | 8.62 | 8.7 | 8.51 | 8.62 | 8.62 | -0.04 (-0.46%) | 45,032,081 |
| 20 Jun 2019 | CNY | 8.12 | 8.73 | 8.12 | 8.66 | 8.66 | +0.55 (+6.78%) | 68,515,123 |
| 19 Jun 2019 | CNY | 8.27 | 8.36 | 8.11 | 8.11 | 8.11 | +0.04 (+0.50%) | 19,279,752 |
| 18 Jun 2019 | CNY | 8.07 | 8.12 | 7.97 | 8.07 | 8.07 | -0.04 (-0.49%) | 11,428,535 |
| 17 Jun 2019 | CNY | 8.15 | 8.32 | 8.09 | 8.11 | 8.11 | +0.05 (+0.62%) | 14,209,354 |
| 14 Jun 2019 | CNY | 8.25 | 8.33 | 8.05 | 8.06 | 8.06 | -0.21 (-2.54%) | 17,865,200 |
| 13 Jun 2019 | CNY | 8.26 | 8.38 | 8.21 | 8.27 | 8.27 | +0.03 (+0.36%) | 18,175,918 |
| 12 Jun 2019 | CNY | 8.32 | 8.37 | 8.22 | 8.24 | 8.24 | -0.14 (-1.67%) | 24,018,221 |
| 11 Jun 2019 | CNY | 7.88 | 8.48 | 7.85 | 8.38 | 8.38 | +0.49 (+6.21%) | 38,669,349 |
| 10 Jun 2019 | CNY | 7.88 | 7.96 | 7.79 | 7.89 | 7.89 | +0.12 (+1.54%) | 13,228,977 |
| 6 Jun 2019 | CNY | 7.92 | 7.95 | 7.7 | 7.77 | 7.77 | -0.19 (-2.39%) | 20,493,296 |
