| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 7.84 | 7.94 | 7.79 | 7.83 | 7.83 | -0.01 (-0.13%) | 9,489,120 |
| 22 Jul 2019 | CNY | 7.98 | 8 | 7.81 | 7.84 | 7.84 | -0.11 (-1.38%) | 7,433,552 |
| 19 Jul 2019 | CNY | 7.95 | 8.04 | 7.92 | 7.95 | 7.95 | +0.04 (+0.51%) | 8,567,107 |
| 18 Jul 2019 | CNY | 8.02 | 8.02 | 7.9 | 7.91 | 7.91 | -0.14 (-1.74%) | 7,759,552 |
| 17 Jul 2019 | CNY | 8.09 | 8.1 | 8 | 8.05 | 8.05 | 0.0 (0.0%) | 8,780,947 |
| 16 Jul 2019 | CNY | 8.07 | 8.13 | 8.01 | 8.05 | 8.05 | +0.01 (+0.12%) | 8,158,344 |
| 15 Jul 2019 | CNY | 7.99 | 8.1 | 7.84 | 8.04 | 8.04 | +0.07 (+0.88%) | 10,751,310 |
| 12 Jul 2019 | CNY | 8.08 | 8.09 | 7.94 | 7.97 | 7.97 | -0.07 (-0.87%) | 9,067,693 |
| 11 Jul 2019 | CNY | 7.89 | 8.06 | 7.86 | 8.04 | 8.04 | +0.21 (+2.68%) | 14,542,426 |
| 10 Jul 2019 | CNY | 8.02 | 8.06 | 7.79 | 7.83 | 7.83 | -0.17 (-2.13%) | 12,159,040 |
| 9 Jul 2019 | CNY | 8.04 | 8.06 | 7.96 | 8 | 8 | -0.01 (-0.12%) | 6,785,748 |
| 8 Jul 2019 | CNY | 8.28 | 8.29 | 7.98 | 8.01 | 8.01 | -0.24 (-2.91%) | 14,176,819 |
| 5 Jul 2019 | CNY | 8.27 | 8.33 | 8.19 | 8.25 | 8.25 | -0.02 (-0.24%) | 8,768,778 |
| 4 Jul 2019 | CNY | 8.32 | 8.37 | 8.22 | 8.27 | 8.27 | -0.05 (-0.60%) | 9,603,946 |
| 3 Jul 2019 | CNY | 8.34 | 8.39 | 8.21 | 8.32 | 8.32 | -0.03 (-0.36%) | 15,187,334 |
| 2 Jul 2019 | CNY | 8.11 | 8.37 | 8.06 | 8.35 | 8.35 | +0.23 (+2.83%) | 31,888,205 |
| 1 Jul 2019 | CNY | 8.08 | 8.13 | 8.01 | 8.12 | 8.12 | +0.18 (+2.27%) | 16,059,738 |
| 28 Jun 2019 | CNY | 8.03 | 8.07 | 7.91 | 7.94 | 7.94 | -0.08 (-1.00%) | 10,220,478 |
| 27 Jun 2019 | CNY | 8.09 | 8.11 | 7.99 | 8.02 | 8.02 | -0.07 (-0.87%) | 14,598,477 |
| 26 Jun 2019 | CNY | 8.06 | 8.18 | 8 | 8.09 | 8.09 | -0.19 (-2.29%) | 14,894,348 |
| 25 Jun 2019 | CNY | 8.39 | 8.42 | 8.19 | 8.28 | 8.28 | -0.11 (-1.31%) | 20,629,614 |
| 24 Jun 2019 | CNY | 8.41 | 8.53 | 8.36 | 8.39 | 8.39 | -0.02 (-0.24%) | 16,399,985 |
| 21 Jun 2019 | CNY | 8.42 | 8.56 | 8.33 | 8.41 | 8.41 | -0.02 (-0.24%) | 23,124,819 |
| 20 Jun 2019 | CNY | 8.26 | 8.52 | 8.25 | 8.43 | 8.43 | +0.16 (+1.93%) | 21,596,593 |
| 19 Jun 2019 | CNY | 8.45 | 8.48 | 8.26 | 8.27 | 8.27 | -0.01 (-0.12%) | 15,763,898 |
| 18 Jun 2019 | CNY | 8.34 | 8.39 | 8.23 | 8.28 | 8.28 | -0.02 (-0.24%) | 12,500,781 |
| 17 Jun 2019 | CNY | 8.16 | 8.32 | 8.13 | 8.3 | 8.3 | +0.17 (+2.09%) | 18,118,560 |
| 14 Jun 2019 | CNY | 8.29 | 8.39 | 8.1 | 8.13 | 8.13 | -0.16 (-1.93%) | 24,432,494 |
| 13 Jun 2019 | CNY | 8.29 | 8.37 | 8.19 | 8.29 | 8.29 | -0.02 (-0.24%) | 16,833,242 |
| 12 Jun 2019 | CNY | 8.09 | 8.33 | 8.06 | 8.31 | 8.31 | +0.2 (+2.47%) | 27,511,410 |
