| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2019 | CNY | 9.6923 | 9.7308 | 9.6154 | 9.6703 | 9.6703 | -0.093 (-0.96%) | 931,497 |
| 4 Jul 2019 | CNY | 9.8242 | 9.8297 | 9.6703 | 9.7637 | 9.7637 | -0.022 (-0.22%) | 744,190 |
| 3 Jul 2019 | CNY | 9.7857 | 9.8736 | 9.7253 | 9.7857 | 9.7857 | -0.028 (-0.28%) | 876,517 |
| 2 Jul 2019 | CNY | 9.8901 | 9.9835 | 9.7967 | 9.8132 | 9.8132 | -0.044 (-0.45%) | 1,228,856 |
| 1 Jul 2019 | CNY | 9.6374 | 9.8571 | 9.6374 | 9.8571 | 9.8571 | +0.319 (+3.34%) | 2,660,850 |
| 28 Jun 2019 | CNY | 9.5659 | 9.6209 | 9.4396 | 9.5385 | 9.5385 | -0.038 (-0.40%) | 1,929,977 |
| 27 Jun 2019 | CNY | 9.6648 | 9.7033 | 9.5714 | 9.5769 | 9.5769 | -0.005 (-0.06%) | 1,400,246 |
| 26 Jun 2019 | CNY | 9.5549 | 9.6703 | 9.4835 | 9.5824 | 9.5824 | +0.011 (+0.11%) | 922,914 |
| 25 Jun 2019 | CNY | 9.6484 | 9.6484 | 9.3736 | 9.5714 | 9.5714 | -0.022 (-0.23%) | 1,440,712 |
| 24 Jun 2019 | CNY | 9.7473 | 9.7473 | 9.5659 | 9.5934 | 9.5934 | -0.104 (-1.08%) | 1,213,155 |
| 21 Jun 2019 | CNY | 9.4231 | 9.7912 | 9.4121 | 9.6978 | 9.6978 | +0.297 (+3.16%) | 2,340,576 |
| 20 Jun 2019 | CNY | 9.2967 | 9.4231 | 9.1923 | 9.4011 | 9.4011 | +0.159 (+1.72%) | 1,150,886 |
| 19 Jun 2019 | CNY | 9.3187 | 9.3901 | 9.2198 | 9.2418 | 9.2418 | +0.06 (+0.66%) | 920,010 |
| 18 Jun 2019 | CNY | 9.2253 | 9.2802 | 9.1758 | 9.1813 | 9.1813 | -0.077 (-0.83%) | 830,902 |
| 17 Jun 2019 | CNY | 9.2912 | 9.4121 | 9.2033 | 9.2582 | 9.2582 | -0.083 (-0.88%) | 973,973 |
| 14 Jun 2019 | CNY | 9.4506 | 9.5 | 9.3242 | 9.3407 | 9.3407 | -0.121 (-1.28%) | 821,851 |
| 13 Jun 2019 | CNY | 9.3352 | 9.4835 | 9.2418 | 9.4615 | 9.4615 | +0.088 (+0.94%) | 1,210,593 |
| 12 Jun 2019 | CNY | 9.4286 | 9.478 | 9.3242 | 9.3736 | 9.3736 | -0.066 (-0.70%) | 1,420,273 |
| 11 Jun 2019 | CNY | 9.2033 | 9.4396 | 9.0769 | 9.4396 | 9.4396 | +0.264 (+2.87%) | 1,496,515 |
| 10 Jun 2019 | CNY | 9.3077 | 9.3077 | 9.1648 | 9.1758 | 9.1758 | -0.05 (-0.54%) | 627,172 |
| 6 Jun 2019 | CNY | 9.2967 | 9.3901 | 9.1484 | 9.2253 | 9.2253 | -0.071 (-0.77%) | 1,149,311 |
| 5 Jun 2019 | CNY | 9.3462 | 9.4176 | 9.2912 | 9.2967 | 9.2967 | +0.038 (+0.42%) | 676,013 |
| 4 Jun 2019 | CNY | 9.2912 | 9.4231 | 9.1813 | 9.2582 | 9.2582 | -0.115 (-1.23%) | 769,079 |
| 3 Jun 2019 | CNY | 9.4451 | 9.5824 | 9.2912 | 9.3736 | 9.3736 | -0.121 (-1.27%) | 1,134,871 |
| 31 May 2019 | CNY | 9.3791 | 9.7143 | 9.3791 | 9.4945 | 9.4945 | +0.088 (+0.93%) | 1,409,062 |
| 30 May 2019 | CNY | 9.4121 | 9.5 | 9.2967 | 9.4066 | 9.4066 | +0.028 (+0.29%) | 1,101,107 |
| 29 May 2019 | CNY | 9.2967 | 9.4835 | 9.2967 | 9.3791 | 9.3791 | +0.077 (+0.83%) | 835,871 |
| 28 May 2019 | CNY | 9.4231 | 9.478 | 9.2747 | 9.3022 | 9.3022 | -0.121 (-1.28%) | 1,119,835 |
| 27 May 2019 | CNY | 9.2692 | 9.467 | 9.1484 | 9.4231 | 9.4231 | +0.148 (+1.60%) | 1,128,381 |
| 24 May 2019 | CNY | 9.2692 | 9.3846 | 9.1154 | 9.2747 | 9.2747 | +0.115 (+1.26%) | 964,945 |
