| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 8.63 | 8.84 | 8.6 | 8.82 | 8.82 | +0.2 (+2.32%) | 653,023 |
| 22 Jul 2019 | CNY | 8.86 | 8.95 | 8.57 | 8.62 | 8.62 | -0.21 (-2.38%) | 925,074 |
| 19 Jul 2019 | CNY | 8.9 | 9.02 | 8.79 | 8.83 | 8.83 | -0.08 (-0.90%) | 1,509,962 |
| 18 Jul 2019 | CNY | 9.06 | 9.22 | 8.9 | 8.91 | 8.91 | -0.29 (-3.15%) | 1,397,262 |
| 17 Jul 2019 | CNY | 8.95 | 9.24 | 8.84 | 9.2 | 9.2 | +0.32 (+3.60%) | 1,923,175 |
| 16 Jul 2019 | CNY | 8.86 | 9 | 8.82 | 8.88 | 8.88 | -0.06 (-0.67%) | 1,011,104 |
| 15 Jul 2019 | CNY | 8.93 | 9 | 8.85 | 8.94 | 8.94 | +0.01 (+0.11%) | 1,071,300 |
| 12 Jul 2019 | CNY | 8.75 | 8.95 | 8.7 | 8.93 | 8.93 | +0.16 (+1.82%) | 839,448 |
| 11 Jul 2019 | CNY | 8.78 | 8.91 | 8.7 | 8.77 | 8.77 | +0.03 (+0.34%) | 858,378 |
| 10 Jul 2019 | CNY | 8.9 | 8.9 | 8.64 | 8.74 | 8.74 | -0.09 (-1.02%) | 667,684 |
| 9 Jul 2019 | CNY | 8.64 | 8.85 | 8.52 | 8.83 | 8.83 | +0.16 (+1.85%) | 809,478 |
| 8 Jul 2019 | CNY | 8.79 | 8.93 | 8.6 | 8.67 | 8.67 | -0.15 (-1.70%) | 1,442,800 |
| 5 Jul 2019 | CNY | 9.1 | 9.1 | 8.76 | 8.82 | 8.82 | -0.23 (-2.54%) | 1,893,313 |
| 4 Jul 2019 | CNY | 8.63 | 9.47 | 8.62 | 9.05 | 9.05 | +0.39 (+4.50%) | 3,874,411 |
| 3 Jul 2019 | CNY | 8.77 | 8.77 | 8.59 | 8.66 | 8.66 | -0.09 (-1.03%) | 857,750 |
| 2 Jul 2019 | CNY | 8.88 | 8.89 | 8.7 | 8.75 | 8.75 | -0.12 (-1.35%) | 1,308,352 |
| 1 Jul 2019 | CNY | 8.82 | 8.93 | 8.76 | 8.87 | 8.87 | +0.04 (+0.45%) | 2,008,102 |
| 28 Jun 2019 | CNY | 8.58 | 8.88 | 8.39 | 8.83 | 8.83 | +0.15 (+1.73%) | 2,049,902 |
| 27 Jun 2019 | CNY | 8.28 | 8.73 | 8.27 | 8.68 | 8.68 | +0.23 (+2.72%) | 2,247,342 |
| 26 Jun 2019 | CNY | 8.49 | 8.49 | 8.29 | 8.45 | 8.45 | +0.05 (+0.60%) | 1,653,700 |
| 25 Jun 2019 | CNY | 8.58 | 8.68 | 8.32 | 8.4 | 8.4 | -0.13 (-1.52%) | 2,125,900 |
| 24 Jun 2019 | CNY | 8.79 | 8.79 | 8.47 | 8.53 | 8.53 | -0.14 (-1.61%) | 1,634,000 |
| 21 Jun 2019 | CNY | 8.3 | 8.7 | 8.29 | 8.67 | 8.67 | +0.42 (+5.09%) | 3,342,355 |
| 20 Jun 2019 | CNY | 8.18 | 8.26 | 8.15 | 8.25 | 8.25 | +0.09 (+1.10%) | 1,307,159 |
| 19 Jun 2019 | CNY | 8.08 | 8.27 | 8.08 | 8.16 | 8.16 | +0.12 (+1.49%) | 1,145,388 |
| 18 Jun 2019 | CNY | 8 | 8.07 | 8 | 8.04 | 8.04 | +0.06 (+0.75%) | 768,023 |
| 17 Jun 2019 | CNY | 8.22 | 8.22 | 7.93 | 7.98 | 7.98 | -0.28 (-3.39%) | 1,227,738 |
| 14 Jun 2019 | CNY | 8.24 | 8.26 | 8.04 | 8.26 | 8.26 | +0.02 (+0.24%) | 1,033,555 |
| 13 Jun 2019 | CNY | 8.17 | 8.26 | 8.11 | 8.24 | 8.24 | +0.07 (+0.86%) | 942,960 |
| 12 Jun 2019 | CNY | 8.34 | 8.38 | 8.13 | 8.17 | 8.17 | -0.05 (-0.61%) | 1,060,400 |
