| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2019 | CNY | 8.93 | 8.95 | 8.63 | 8.67 | 6.6692 | -0.17 (-1.92%) | 1,102,300 |
| 29 Jul 2019 | CNY | 8.86 | 8.94 | 8.53 | 8.84 | 6.8 | -0.03 (-0.34%) | 471,716 |
| 26 Jul 2019 | CNY | 8.93 | 9.06 | 8.85 | 8.87 | 6.8231 | -0.07 (-0.78%) | 445,800 |
| 25 Jul 2019 | CNY | 9.32 | 9.32 | 8.89 | 8.94 | 6.8769 | -0.08 (-0.89%) | 604,400 |
| 24 Jul 2019 | CNY | 8.86 | 9.25 | 8.86 | 9.02 | 6.9385 | +0.2 (+2.27%) | 3,940,206 |
| 23 Jul 2019 | CNY | 8.28 | 8.9 | 8.28 | 8.82 | 6.7846 | +0.27 (+3.16%) | 1,534,500 |
| 22 Jul 2019 | CNY | 8.91 | 8.91 | 8.2 | 8.55 | 6.5769 | -0.27 (-3.06%) | 2,291,590 |
| 19 Jul 2019 | CNY | 8.83 | 8.98 | 8.73 | 8.82 | 6.7846 | -0.03 (-0.34%) | 739,200 |
| 18 Jul 2019 | CNY | 8.9 | 8.93 | 8.63 | 8.85 | 6.8077 | 0.0 (0.0%) | 890,500 |
| 17 Jul 2019 | CNY | 8.84 | 8.94 | 8.84 | 8.85 | 6.8077 | -0.04 (-0.45%) | 509,173 |
| 16 Jul 2019 | CNY | 8.81 | 8.94 | 8.81 | 8.89 | 6.8385 | +0.01 (+0.11%) | 427,500 |
| 15 Jul 2019 | CNY | 8.81 | 8.95 | 8.77 | 8.88 | 6.8308 | -0.01 (-0.11%) | 992,524 |
| 12 Jul 2019 | CNY | 8.83 | 8.89 | 8.71 | 8.89 | 6.8385 | +0.04 (+0.45%) | 582,049 |
| 11 Jul 2019 | CNY | 8.78 | 8.91 | 8.74 | 8.85 | 6.8077 | +0.05 (+0.57%) | 887,278 |
| 10 Jul 2019 | CNY | 8.82 | 8.87 | 8.71 | 8.8 | 6.7692 | -0.01 (-0.11%) | 854,499 |
| 9 Jul 2019 | CNY | 8.68 | 8.81 | 8.81 | 8.81 | 6.7769 | -0.03 (-0.34%) | 1,785,900 |
| 8 Jul 2019 | CNY | 9.21 | 8.9 | 8.68 | 8.84 | 6.8 | -0.36 (-3.91%) | 2,795,990 |
| 5 Jul 2019 | CNY | 8.89 | 9.33 | 8.71 | 9.2 | 7.0769 | +0.54 (+6.24%) | 5,146,049 |
| 4 Jul 2019 | CNY | 8.7 | 8.73 | 8.61 | 8.66 | 6.6615 | -0.04 (-0.46%) | 742,500 |
| 3 Jul 2019 | CNY | 8.82 | 8.83 | 8.63 | 8.7 | 6.6923 | -0.06 (-0.68%) | 640,600 |
| 2 Jul 2019 | CNY | 8.95 | 8.98 | 8.74 | 8.76 | 6.7385 | -0.12 (-1.35%) | 1,082,427 |
| 1 Jul 2019 | CNY | 8.95 | 8.98 | 8.84 | 8.88 | 6.8308 | +0.11 (+1.25%) | 1,392,300 |
| 28 Jun 2019 | CNY | 8.86 | 8.97 | 8.65 | 8.77 | 6.7462 | -0.09 (-1.02%) | 996,700 |
| 27 Jun 2019 | CNY | 8.96 | 9.03 | 8.8 | 8.86 | 6.8154 | +0.03 (+0.34%) | 1,126,590 |
| 26 Jun 2019 | CNY | 8.79 | 9.06 | 8.76 | 8.83 | 6.7923 | +0.03 (+0.34%) | 1,885,400 |
| 25 Jun 2019 | CNY | 8.69 | 8.85 | 8.65 | 8.8 | 6.7692 | +0.03 (+0.34%) | 2,725,200 |
| 24 Jun 2019 | CNY | 8.79 | 8.88 | 8.7 | 8.77 | 6.7462 | 0.0 (0.0%) | 1,290,228 |
| 21 Jun 2019 | CNY | 8.8 | 8.85 | 8.68 | 8.77 | 6.7462 | +0.07 (+0.80%) | 2,279,928 |
| 20 Jun 2019 | CNY | 8.57 | 8.79 | 8.46 | 8.7 | 6.6923 | +0.13 (+1.52%) | 1,542,052 |
| 19 Jun 2019 | CNY | 8.63 | 8.78 | 8.5 | 8.57 | 6.5923 | +0.01 (+0.12%) | 2,942,514 |
