| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 9.98 | 9.99 | 9.16 | 9.19 | 9.19 | -0.48 (-4.96%) | 17,277,026 |
| 19 Jul 2019 | CNY | 9.33 | 9.8 | 9.3 | 9.67 | 9.67 | +0.4 (+4.31%) | 19,879,851 |
| 18 Jul 2019 | CNY | 9.87 | 9.92 | 9.24 | 9.27 | 9.27 | -0.71 (-7.11%) | 23,150,597 |
| 17 Jul 2019 | CNY | 10.07 | 10.16 | 9.9 | 9.98 | 9.98 | -0.09 (-0.89%) | 10,019,146 |
| 16 Jul 2019 | CNY | 10.13 | 10.34 | 10.01 | 10.07 | 10.07 | -0.09 (-0.89%) | 12,945,486 |
| 15 Jul 2019 | CNY | 10 | 10.27 | 9.82 | 10.16 | 10.16 | +0.18 (+1.80%) | 13,514,045 |
| 12 Jul 2019 | CNY | 10.12 | 10.13 | 9.85 | 9.98 | 9.98 | -0.02 (-0.20%) | 10,575,265 |
| 11 Jul 2019 | CNY | 10.1 | 10.27 | 9.88 | 10 | 10 | 0.0 (0.0%) | 16,361,365 |
| 10 Jul 2019 | CNY | 10.21 | 10.45 | 9.73 | 10 | 10 | -0.12 (-1.19%) | 23,386,841 |
| 9 Jul 2019 | CNY | 10.17 | 10.21 | 10.02 | 10.12 | 10.12 | +0.05 (+0.50%) | 10,839,420 |
| 8 Jul 2019 | CNY | 10.36 | 10.36 | 9.93 | 10.07 | 10.07 | -0.31 (-2.99%) | 17,694,221 |
| 5 Jul 2019 | CNY | 10.31 | 10.55 | 10.24 | 10.38 | 10.38 | +0.12 (+1.17%) | 15,043,120 |
| 4 Jul 2019 | CNY | 10.37 | 10.55 | 10.22 | 10.26 | 10.26 | -0.19 (-1.82%) | 19,294,932 |
| 3 Jul 2019 | CNY | 10.05 | 10.69 | 9.96 | 10.45 | 10.45 | +0.24 (+2.35%) | 33,229,215 |
| 2 Jul 2019 | CNY | 9.93 | 10.27 | 9.74 | 10.21 | 10.21 | +0.42 (+4.29%) | 24,540,711 |
| 1 Jul 2019 | CNY | 9.51 | 9.97 | 9.5 | 9.79 | 9.79 | +0.53 (+5.72%) | 22,337,701 |
| 28 Jun 2019 | CNY | 9.39 | 9.41 | 9.17 | 9.26 | 9.26 | -0.17 (-1.80%) | 8,330,657 |
| 27 Jun 2019 | CNY | 9.28 | 9.46 | 9.23 | 9.43 | 9.43 | +0.2 (+2.17%) | 13,533,449 |
| 26 Jun 2019 | CNY | 9.3 | 9.34 | 9.2 | 9.23 | 9.23 | -0.14 (-1.49%) | 9,054,650 |
| 25 Jun 2019 | CNY | 9.19 | 9.37 | 9.04 | 9.37 | 9.37 | +0.2 (+2.18%) | 11,644,785 |
| 24 Jun 2019 | CNY | 9.19 | 9.28 | 9.09 | 9.17 | 9.17 | 0.0 (0.0%) | 8,522,850 |
| 21 Jun 2019 | CNY | 9.12 | 9.29 | 9.05 | 9.17 | 9.17 | +0.09 (+0.99%) | 11,886,144 |
| 20 Jun 2019 | CNY | 8.79 | 9.1 | 8.68 | 9.08 | 9.08 | +0.28 (+3.18%) | 13,709,055 |
| 19 Jun 2019 | CNY | 8.95 | 9.03 | 8.79 | 8.8 | 8.8 | +0.13 (+1.50%) | 8,973,860 |
| 18 Jun 2019 | CNY | 8.66 | 8.72 | 8.58 | 8.67 | 8.67 | +0.03 (+0.35%) | 4,650,872 |
| 17 Jun 2019 | CNY | 8.57 | 8.71 | 8.53 | 8.64 | 8.64 | +0.06 (+0.70%) | 5,508,210 |
| 14 Jun 2019 | CNY | 8.87 | 8.94 | 8.56 | 8.58 | 8.58 | -0.28 (-3.16%) | 9,206,976 |
| 13 Jun 2019 | CNY | 8.95 | 9.01 | 8.77 | 8.86 | 8.86 | -0.09 (-1.01%) | 9,087,693 |
| 12 Jun 2019 | CNY | 8.88 | 9.08 | 8.82 | 8.95 | 8.95 | +0.01 (+0.11%) | 12,154,185 |
| 11 Jun 2019 | CNY | 8.68 | 9.02 | 8.5 | 8.94 | 8.94 | +0.26 (+3.00%) | 15,522,328 |
