| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 7.45 | 7.58 | 7.33 | 7.51 | 7.51 | +0.02 (+0.27%) | 1,299,300 |
| 12 Jul 2019 | CNY | 7.41 | 7.55 | 7.27 | 7.49 | 7.49 | +0.04 (+0.54%) | 1,956,712 |
| 11 Jul 2019 | CNY | 7.3 | 7.52 | 7.3 | 7.45 | 7.45 | +0.12 (+1.64%) | 2,074,600 |
| 10 Jul 2019 | CNY | 7.38 | 7.41 | 7.26 | 7.33 | 7.33 | -0.03 (-0.41%) | 1,088,040 |
| 9 Jul 2019 | CNY | 7.3 | 7.36 | 7.25 | 7.36 | 7.36 | +0.06 (+0.82%) | 813,560 |
| 8 Jul 2019 | CNY | 7.6 | 7.63 | 7.25 | 7.3 | 7.3 | -0.34 (-4.45%) | 2,300,819 |
| 5 Jul 2019 | CNY | 7.6 | 7.65 | 7.55 | 7.64 | 7.64 | +0.04 (+0.53%) | 1,210,220 |
| 4 Jul 2019 | CNY | 7.68 | 7.68 | 7.55 | 7.6 | 7.6 | -0.05 (-0.65%) | 1,330,620 |
| 3 Jul 2019 | CNY | 7.78 | 7.8 | 7.6 | 7.65 | 7.65 | -0.13 (-1.67%) | 1,964,020 |
| 2 Jul 2019 | CNY | 7.75 | 7.83 | 7.73 | 7.78 | 7.78 | +0.05 (+0.65%) | 2,182,240 |
| 1 Jul 2019 | CNY | 7.79 | 7.79 | 7.66 | 7.73 | 7.73 | +0.1 (+1.31%) | 2,376,950 |
| 28 Jun 2019 | CNY | 7.85 | 7.86 | 7.6 | 7.63 | 7.63 | -0.2 (-2.55%) | 2,366,550 |
| 27 Jun 2019 | CNY | 7.85 | 7.92 | 7.78 | 7.83 | 7.83 | -0.06 (-0.76%) | 2,791,473 |
| 26 Jun 2019 | CNY | 7.77 | 7.93 | 7.73 | 7.89 | 7.89 | +0.09 (+1.15%) | 2,701,530 |
| 25 Jun 2019 | CNY | 7.94 | 7.94 | 7.71 | 7.8 | 7.8 | -0.14 (-1.76%) | 3,423,264 |
| 24 Jun 2019 | CNY | 7.98 | 8.15 | 7.88 | 7.94 | 7.94 | -0.14 (-1.73%) | 5,107,184 |
| 21 Jun 2019 | CNY | 7.87 | 8.2 | 7.87 | 8.08 | 8.08 | -0.02 (-0.25%) | 7,906,260 |
| 20 Jun 2019 | CNY | 8.45 | 8.65 | 7.96 | 8.1 | 8.1 | +0.44 (+5.74%) | 16,456,928 |
| 18 Jun 2019 | CNY | 7.65 | 7.7 | 7.59 | 7.66 | 7.66 | -0.01 (-0.13%) | 1,430,490 |
| 17 Jun 2019 | CNY | 7.52 | 7.73 | 7.52 | 7.67 | 7.67 | +0.1 (+1.32%) | 1,853,284 |
| 14 Jun 2019 | CNY | 7.64 | 7.69 | 7.47 | 7.57 | 7.57 | -0.07 (-0.92%) | 2,008,720 |
| 13 Jun 2019 | CNY | 7.63 | 7.67 | 7.4 | 7.64 | 7.64 | -0.06 (-0.78%) | 3,166,825 |
| 12 Jun 2019 | CNY | 7.95 | 7.95 | 7.5 | 7.7 | 7.7 | -0.3 (-3.75%) | 3,133,471 |
| 11 Jun 2019 | CNY | 7.83 | 8.04 | 7.73 | 8 | 8 | -0.05 (-0.62%) | 2,781,046 |
| 11 Jun 2019 |
|
|||||||
| 10 Jun 2019 | CNY | 8.1071 | 8.2429 | 7.9286 | 8.05 | 8.05 | -0.057 (-0.70%) | 8,595,235 |
| 6 Jun 2019 | CNY | 7.8929 | 8.1071 | 7.7429 | 8.1071 | 8.1071 | +0.236 (+2.99%) | 5,488,988 |
| 5 Jun 2019 | CNY | 7.7286 | 7.9571 | 7.6286 | 7.8714 | 7.8714 | +0.186 (+2.42%) | 3,495,700 |
| 4 Jun 2019 | CNY | 7.7429 | 7.7857 | 7.5714 | 7.6857 | 7.6857 | -0.057 (-0.74%) | 1,705,480 |
| 3 Jun 2019 | CNY | 7.7071 | 7.7571 | 7.6214 | 7.7429 | 7.7429 | 0.0 (0.0%) | 1,667,535 |
| 31 May 2019 | CNY | 7.5786 | 7.8071 | 7.5429 | 7.7429 | 7.7429 | +0.243 (+3.24%) | 2,695,378 |
