| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2019 | CNY | 8.91 | 9.07 | 8.91 | 9.03 | 9.03 | +0.09 (+1.01%) | 1,069,086 |
| 11 Jul 2019 | CNY | 8.89 | 9.03 | 8.89 | 8.94 | 8.94 | +0.05 (+0.56%) | 792,601 |
| 10 Jul 2019 | CNY | 8.99 | 9.01 | 8.87 | 8.89 | 8.89 | -0.06 (-0.67%) | 846,224 |
| 9 Jul 2019 | CNY | 8.93 | 9 | 8.92 | 8.95 | 8.95 | 0.0 (0.0%) | 776,544 |
| 8 Jul 2019 | CNY | 9.1 | 9.14 | 8.9 | 8.95 | 8.95 | -0.14 (-1.54%) | 1,491,744 |
| 5 Jul 2019 | CNY | 9.14 | 9.14 | 9.04 | 9.09 | 9.09 | +0.02 (+0.22%) | 982,269 |
| 4 Jul 2019 | CNY | 9.11 | 9.15 | 9.05 | 9.07 | 9.07 | -0.04 (-0.44%) | 1,175,866 |
| 3 Jul 2019 | CNY | 9.21 | 9.21 | 9.04 | 9.11 | 9.11 | -0.13 (-1.41%) | 1,607,443 |
| 2 Jul 2019 | CNY | 9.4 | 9.4 | 9.21 | 9.24 | 9.24 | -0.15 (-1.60%) | 2,264,002 |
| 1 Jul 2019 | CNY | 9.09 | 9.44 | 9.09 | 9.39 | 9.39 | +0.45 (+5.03%) | 4,087,741 |
| 28 Jun 2019 | CNY | 9.07 | 9.08 | 8.9 | 8.94 | 8.94 | -0.12 (-1.32%) | 1,557,914 |
| 27 Jun 2019 | CNY | 9.17 | 9.23 | 9.01 | 9.06 | 9.06 | -0.07 (-0.77%) | 1,921,334 |
| 26 Jun 2019 | CNY | 9.09 | 9.19 | 9.04 | 9.13 | 9.13 | 0.0 (0.0%) | 642,834 |
| 25 Jun 2019 | CNY | 9.21 | 9.27 | 9.05 | 9.13 | 9.13 | -0.07 (-0.76%) | 1,086,017 |
| 24 Jun 2019 | CNY | 9.3 | 9.36 | 9.08 | 9.2 | 9.2 | -0.1 (-1.08%) | 1,520,990 |
| 21 Jun 2019 | CNY | 9.18 | 9.4 | 9.18 | 9.3 | 9.3 | +0.14 (+1.53%) | 2,377,380 |
| 20 Jun 2019 | CNY | 9.08 | 9.19 | 9.04 | 9.16 | 9.16 | +0.08 (+0.88%) | 1,286,723 |
| 19 Jun 2019 | CNY | 9.15 | 9.18 | 9.07 | 9.08 | 9.08 | +0.08 (+0.89%) | 959,500 |
| 18 Jun 2019 | CNY | 9.07 | 9.07 | 8.93 | 9 | 9 | -0.02 (-0.22%) | 708,296 |
| 17 Jun 2019 | CNY | 8.89 | 9.07 | 8.89 | 9.02 | 9.02 | +0.09 (+1.01%) | 716,179 |
| 14 Jun 2019 | CNY | 9.18 | 9.22 | 8.91 | 8.93 | 8.93 | -0.25 (-2.72%) | 1,239,840 |
| 13 Jun 2019 | CNY | 9.2 | 9.26 | 9.02 | 9.18 | 9.18 | -0.04 (-0.43%) | 1,792,624 |
| 12 Jun 2019 | CNY | 9.39 | 9.39 | 9.18 | 9.22 | 9.22 | -0.16 (-1.71%) | 1,273,340 |
| 11 Jun 2019 | CNY | 9.16 | 9.38 | 9.16 | 9.38 | 9.38 | +0.18 (+1.96%) | 2,239,934 |
| 10 Jun 2019 | CNY | 9.34 | 9.35 | 9.05 | 9.2 | 9.2 | -0.07 (-0.76%) | 1,359,157 |
| 6 Jun 2019 | CNY | 9.01 | 9.27 | 8.89 | 9.27 | 9.27 | +0.27 (+3%) | 2,360,025 |
| 5 Jun 2019 | CNY | 9.04 | 9.16 | 8.95 | 9 | 9 | -0.03 (-0.33%) | 1,049,146 |
| 4 Jun 2019 | CNY | 9.15 | 9.16 | 9 | 9.03 | 9.03 | -0.02 (-0.22%) | 945,477 |
| 3 Jun 2019 | CNY | 9.26 | 9.34 | 9.02 | 9.05 | 9.05 | -0.21 (-2.27%) | 1,576,202 |
| 31 May 2019 | CNY | 9.23 | 9.39 | 9.11 | 9.26 | 9.26 | +0.03 (+0.33%) | 860,608 |
