| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2019 | CNY | 8.01 | 8.25 | 7.96 | 8.24 | 8.24 | +0.19 (+2.36%) | 4,338,828 |
| 29 Jul 2019 | CNY | 8.18 | 8.26 | 8.01 | 8.05 | 8.05 | -0.36 (-4.28%) | 5,463,328 |
| 26 Jul 2019 | CNY | 8.13 | 8.41 | 8.11 | 8.41 | 8.41 | +0.23 (+2.81%) | 5,408,528 |
| 25 Jul 2019 | CNY | 8.19 | 8.24 | 8.1 | 8.18 | 8.18 | -0.03 (-0.37%) | 2,688,078 |
| 24 Jul 2019 | CNY | 8.09 | 8.23 | 8.02 | 8.21 | 8.21 | +0.08 (+0.98%) | 3,907,890 |
| 23 Jul 2019 | CNY | 7.82 | 8.4 | 7.82 | 8.13 | 8.13 | +0.32 (+4.10%) | 3,452,351 |
| 22 Jul 2019 | CNY | 8.17 | 8.22 | 7.71 | 7.81 | 7.81 | -0.35 (-4.29%) | 3,332,400 |
| 19 Jul 2019 | CNY | 8.22 | 8.38 | 8.11 | 8.16 | 8.16 | -0.05 (-0.61%) | 3,413,788 |
| 18 Jul 2019 | CNY | 8.43 | 8.52 | 8.19 | 8.21 | 8.21 | -0.34 (-3.98%) | 5,205,059 |
| 17 Jul 2019 | CNY | 8.48 | 8.78 | 8.3 | 8.55 | 8.55 | -0.01 (-0.12%) | 6,733,759 |
| 16 Jul 2019 | CNY | 8.54 | 8.92 | 8.54 | 8.56 | 8.56 | -0.1 (-1.15%) | 7,656,111 |
| 15 Jul 2019 | CNY | 8.48 | 8.77 | 8.01 | 8.66 | 8.66 | +0.18 (+2.12%) | 8,204,264 |
| 12 Jul 2019 | CNY | 8.66 | 8.77 | 8.37 | 8.48 | 8.48 | -0.29 (-3.31%) | 6,430,940 |
| 11 Jul 2019 | CNY | 8.77 | 8.9 | 8.6 | 8.77 | 8.77 | -0.3 (-3.31%) | 8,761,377 |
| 10 Jul 2019 | CNY | 8.54 | 9.31 | 8.28 | 9.07 | 9.07 | +0.53 (+6.21%) | 15,647,624 |
| 9 Jul 2019 | CNY | 8.34 | 8.58 | 8.46 | 8.54 | 8.54 | +0.2 (+2.40%) | 10,130,465 |
| 8 Jul 2019 | CNY | 8.16 | 8.49 | 8.28 | 8.34 | 8.34 | +0.09 (+1.09%) | 11,595,422 |
| 5 Jul 2019 | CNY | 8.27 | 8.46 | 8.14 | 8.25 | 8.25 | -0.16 (-1.90%) | 7,951,177 |
| 4 Jul 2019 | CNY | 7.92 | 8.5 | 8.31 | 8.41 | 8.41 | +0.57 (+7.27%) | 14,767,999 |
| 3 Jul 2019 | CNY | 7.71 | 8 | 7.71 | 7.84 | 7.84 | -0.27 (-3.33%) | 6,461,676 |
| 2 Jul 2019 | CNY | 7.44 | 8.75 | 7.36 | 8.11 | 8.11 | +0.07 (+0.87%) | 13,412,374 |
| 1 Jul 2019 | CNY | 7.44 | 8.04 | 7.36 | 8.04 | 8.04 | +0.73 (+9.99%) | 4,528,301 |
| 28 Jun 2019 | CNY | 7.48 | 7.48 | 7.3 | 7.31 | 7.31 | -0.13 (-1.75%) | 1,457,200 |
| 27 Jun 2019 | CNY | 7.5 | 7.54 | 7.44 | 7.44 | 7.44 | -0.07 (-0.93%) | 1,231,700 |
| 26 Jun 2019 | CNY | 7.35 | 7.57 | 7.35 | 7.51 | 7.51 | +0.07 (+0.94%) | 1,605,801 |
| 25 Jun 2019 | CNY | 7.49 | 7.51 | 7.31 | 7.44 | 7.44 | -0.04 (-0.53%) | 1,876,552 |
| 24 Jun 2019 | CNY | 7.49 | 7.52 | 7.42 | 7.48 | 7.48 | +0.01 (+0.13%) | 1,847,801 |
| 21 Jun 2019 | CNY | 7.45 | 7.51 | 7.39 | 7.47 | 7.47 | 0.0 (0.0%) | 2,837,064 |
| 20 Jun 2019 | CNY | 7.53 | 7.58 | 7.33 | 7.47 | 7.47 | -0.06 (-0.80%) | 3,324,825 |
| 19 Jun 2019 | CNY | 7.33 | 7.53 | 7.28 | 7.53 | 7.53 | +0.28 (+3.86%) | 3,217,764 |
