| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 9.3149 | 9.355 | 9.1837 | 9.3003 | 9.3003 | +0.058 (+0.63%) | 2,490,498 |
| 22 Jul 2019 | CNY | 9.4133 | 9.4716 | 9.1764 | 9.242 | 9.242 | -0.233 (-2.46%) | 3,880,125 |
| 19 Jul 2019 | CNY | 9.2639 | 9.508 | 9.2639 | 9.4752 | 9.4752 | +0.219 (+2.36%) | 3,879,467 |
| 18 Jul 2019 | CNY | 9.4388 | 9.4679 | 9.18 | 9.2566 | 9.2566 | -0.31 (-3.24%) | 3,655,309 |
| 17 Jul 2019 | CNY | 9.519 | 9.6101 | 9.4096 | 9.5663 | 9.5663 | +0.135 (+1.43%) | 3,625,833 |
| 16 Jul 2019 | CNY | 9.4971 | 9.6319 | 9.3367 | 9.4315 | 9.4315 | -0.08 (-0.84%) | 4,241,765 |
| 15 Jul 2019 | CNY | 9.6429 | 9.6429 | 9.3841 | 9.5117 | 9.5117 | -0.131 (-1.36%) | 5,286,796 |
| 12 Jul 2019 | CNY | 9.4096 | 9.7741 | 9.0816 | 9.6429 | 9.6429 | +0.175 (+1.85%) | 7,660,070 |
| 11 Jul 2019 | CNY | 9.5299 | 9.6866 | 9.4096 | 9.4679 | 9.4679 | -0.018 (-0.19%) | 3,460,450 |
| 10 Jul 2019 | CNY | 9.6829 | 9.7813 | 9.3695 | 9.4862 | 9.4862 | -0.197 (-2.03%) | 4,759,517 |
| 9 Jul 2019 | CNY | 9.5773 | 9.7303 | 9.519 | 9.6829 | 9.6829 | +0.193 (+2.03%) | 3,937,286 |
| 8 Jul 2019 | CNY | 10.2405 | 10.2733 | 9.4679 | 9.4898 | 9.4898 | -0.805 (-7.82%) | 8,915,747 |
| 5 Jul 2019 | CNY | 10.4592 | 10.4701 | 10.1749 | 10.2952 | 10.2952 | -0.135 (-1.29%) | 5,179,354 |
| 4 Jul 2019 | CNY | 10.605 | 10.6232 | 10.4045 | 10.43 | 10.43 | -0.12 (-1.14%) | 2,911,427 |
| 3 Jul 2019 | CNY | 10.6341 | 10.8965 | 10.4665 | 10.5503 | 10.5503 | -0.146 (-1.36%) | 5,848,226 |
| 2 Jul 2019 | CNY | 11.0678 | 11.0678 | 10.5685 | 10.6961 | 10.6961 | -0.343 (-3.10%) | 9,601,516 |
| 1 Jul 2019 | CNY | 10.6341 | 11.0678 | 10.594 | 11.0386 | 11.0386 | +0.612 (+5.87%) | 7,258,371 |
| 28 Jun 2019 | CNY | 10.8491 | 10.8491 | 10.3972 | 10.4264 | 10.4264 | -0.415 (-3.83%) | 4,513,616 |
| 27 Jun 2019 | CNY | 10.7653 | 10.8783 | 10.6086 | 10.8418 | 10.8418 | +0.178 (+1.67%) | 3,790,558 |
| 26 Jun 2019 | CNY | 10.5066 | 10.8018 | 10.3207 | 10.6633 | 10.6633 | +0.175 (+1.67%) | 4,551,017 |
| 25 Jun 2019 | CNY | 10.8892 | 10.8892 | 10.3134 | 10.4883 | 10.4883 | -0.426 (-3.91%) | 4,462,792 |
| 24 Jun 2019 | CNY | 10.984 | 11.0897 | 10.7179 | 10.9147 | 10.9147 | -0.069 (-0.63%) | 2,845,857 |
| 21 Jun 2019 | CNY | 10.7325 | 11.035 | 10.7325 | 10.984 | 10.984 | +0.27 (+2.52%) | 3,116,355 |
| 20 Jun 2019 | CNY | 10.5612 | 10.7617 | 10.4373 | 10.7143 | 10.7143 | +0.12 (+1.14%) | 3,060,602 |
| 19 Jun 2019 | CNY | 10.656 | 10.7799 | 10.5685 | 10.594 | 10.594 | +0.055 (+0.52%) | 3,666,477 |
| 18 Jun 2019 | CNY | 10.4665 | 10.5539 | 10.3972 | 10.5394 | 10.5394 | +0.157 (+1.51%) | 2,445,436 |
| 17 Jun 2019 | CNY | 10.3134 | 10.6778 | 10.2952 | 10.3827 | 10.3827 | +0.069 (+0.67%) | 3,927,596 |
| 14 Jun 2019 | CNY | 10.6013 | 10.7252 | 10.2405 | 10.3134 | 10.3134 | -0.288 (-2.72%) | 2,324,768 |
| 13 Jun 2019 | CNY | 10.379 | 10.6669 | 10.3025 | 10.6013 | 10.6013 | +0.24 (+2.32%) | 3,462,049 |
| 12 Jun 2019 | CNY | 10.5722 | 10.6596 | 10.2843 | 10.3608 | 10.3608 | -0.248 (-2.34%) | 3,436,146 |
