| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2019 | CNY | 8.82 | 8.86 | 8.76 | 8.83 | 8.83 | +0.02 (+0.23%) | 13,744,976 |
| 16 Jul 2019 | CNY | 8.69 | 8.83 | 8.67 | 8.81 | 8.81 | +0.11 (+1.26%) | 15,424,876 |
| 15 Jul 2019 | CNY | 8.55 | 8.73 | 8.51 | 8.7 | 8.7 | +0.13 (+1.52%) | 16,335,999 |
| 12 Jul 2019 | CNY | 8.45 | 8.58 | 8.39 | 8.57 | 8.57 | +0.16 (+1.90%) | 20,196,097 |
| 11 Jul 2019 | CNY | 8.55 | 8.6 | 8.31 | 8.41 | 8.41 | -0.13 (-1.52%) | 32,215,595 |
| 10 Jul 2019 | CNY | 8.76 | 8.77 | 8.47 | 8.54 | 8.54 | -0.2 (-2.29%) | 22,435,879 |
| 9 Jul 2019 | CNY | 8.72 | 8.78 | 8.71 | 8.74 | 8.74 | +0.01 (+0.11%) | 7,003,848 |
| 8 Jul 2019 | CNY | 8.89 | 8.91 | 8.71 | 8.73 | 8.73 | -0.19 (-2.13%) | 10,709,100 |
| 5 Jul 2019 | CNY | 9.02 | 9.02 | 8.86 | 8.92 | 8.92 | -0.09 (-1.00%) | 12,759,711 |
| 4 Jul 2019 | CNY | 8.94 | 9.06 | 8.94 | 9.01 | 9.01 | +0.07 (+0.78%) | 11,627,618 |
| 3 Jul 2019 | CNY | 8.94 | 8.96 | 8.89 | 8.94 | 8.94 | +0.01 (+0.11%) | 9,729,505 |
| 2 Jul 2019 | CNY | 8.93 | 8.96 | 8.89 | 8.93 | 8.93 | 0.0 (0.0%) | 14,395,861 |
| 1 Jul 2019 | CNY | 8.93 | 8.96 | 8.88 | 8.93 | 8.93 | +0.1 (+1.13%) | 18,415,530 |
| 28 Jun 2019 | CNY | 8.91 | 8.96 | 8.8 | 8.83 | 8.83 | -0.1 (-1.12%) | 8,949,886 |
| 27 Jun 2019 | CNY | 8.91 | 9.03 | 8.9 | 8.93 | 8.93 | +0.02 (+0.22%) | 9,356,085 |
| 26 Jun 2019 | CNY | 8.92 | 9 | 8.88 | 8.91 | 8.91 | -0.03 (-0.34%) | 6,794,877 |
| 25 Jun 2019 | CNY | 9.02 | 9.05 | 8.81 | 8.94 | 8.94 | -0.06 (-0.67%) | 12,683,027 |
| 24 Jun 2019 | CNY | 9.1 | 9.12 | 8.97 | 9 | 9 | -0.08 (-0.88%) | 12,109,412 |
| 21 Jun 2019 | CNY | 9.16 | 9.16 | 9.04 | 9.08 | 9.08 | -0.02 (-0.22%) | 15,755,657 |
| 20 Jun 2019 | CNY | 8.95 | 9.19 | 8.92 | 9.1 | 9.1 | +0.12 (+1.34%) | 28,767,420 |
| 19 Jun 2019 | CNY | 9.15 | 9.15 | 8.92 | 8.98 | 8.98 | +0.01 (+0.11%) | 16,428,407 |
| 18 Jun 2019 | CNY | 8.89 | 8.99 | 8.82 | 8.97 | 8.97 | +0.06 (+0.67%) | 12,778,160 |
| 17 Jun 2019 | CNY | 8.8 | 9.06 | 8.76 | 8.91 | 8.91 | +0.09 (+1.02%) | 20,007,032 |
| 14 Jun 2019 | CNY | 8.73 | 8.9 | 8.71 | 8.82 | 8.82 | +0.1 (+1.15%) | 40,229,166 |
| 13 Jun 2019 | CNY | 8.67 | 8.78 | 8.66 | 8.72 | 8.72 | +0.03 (+0.35%) | 11,286,385 |
| 12 Jun 2019 | CNY | 8.68 | 8.71 | 8.65 | 8.69 | 8.69 | -0.02 (-0.23%) | 12,648,975 |
| 11 Jun 2019 | CNY | 8.58 | 8.76 | 8.56 | 8.71 | 8.71 | +0.13 (+1.52%) | 23,142,463 |
| 10 Jun 2019 | CNY | 8.5 | 8.66 | 8.47 | 8.58 | 8.58 | +0.12 (+1.42%) | 13,855,999 |
| 6 Jun 2019 | CNY | 8.47 | 8.49 | 8.41 | 8.46 | 8.46 | +0.02 (+0.24%) | 8,396,948 |
| 5 Jun 2019 | CNY | 8.46 | 8.55 | 8.42 | 8.44 | 8.44 | +0.04 (+0.48%) | 8,102,619 |
