| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2019 | CNY | 8.7286 | 8.7286 | 8.6429 | 8.6929 | 8.6929 | +0.036 (+0.41%) | 1,282,372 |
| 24 Jul 2019 | CNY | 8.5786 | 8.7429 | 8.5786 | 8.6571 | 8.6571 | +0.036 (+0.41%) | 1,494,164 |
| 23 Jul 2019 | CNY | 8.5571 | 8.7143 | 8.4286 | 8.6214 | 8.6214 | +0.036 (+0.42%) | 1,485,514 |
| 22 Jul 2019 | CNY | 8.6643 | 8.6929 | 8.2929 | 8.5857 | 8.5857 | -0.093 (-1.07%) | 1,443,400 |
| 19 Jul 2019 | CNY | 8.6571 | 8.7786 | 8.5929 | 8.6786 | 8.6786 | +0.043 (+0.50%) | 1,622,096 |
| 18 Jul 2019 | CNY | 8.7 | 8.7929 | 8.6143 | 8.6357 | 8.6357 | -0.079 (-0.90%) | 1,725,010 |
| 17 Jul 2019 | CNY | 8.7143 | 8.9071 | 8.6714 | 8.7143 | 8.7143 | +0.021 (+0.25%) | 2,584,428 |
| 16 Jul 2019 | CNY | 8.9857 | 9.0214 | 8.3429 | 8.6929 | 8.6929 | -0.293 (-3.26%) | 4,565,960 |
| 15 Jul 2019 | CNY | 9.2 | 9.2214 | 8.8929 | 8.9857 | 8.9857 | -0.057 (-0.63%) | 3,875,530 |
| 12 Jul 2019 | CNY | 8.9714 | 9.05 | 8.8714 | 9.0429 | 9.0429 | +0.114 (+1.28%) | 2,155,608 |
| 11 Jul 2019 | CNY | 8.8286 | 8.9357 | 8.7214 | 8.9286 | 8.9286 | +0.143 (+1.63%) | 3,348,212 |
| 10 Jul 2019 | CNY | 8.8214 | 8.9 | 8.7571 | 8.7857 | 8.7857 | -0.036 (-0.40%) | 1,181,572 |
| 9 Jul 2019 | CNY | 8.7714 | 8.8571 | 8.7143 | 8.8214 | 8.8214 | +0.093 (+1.06%) | 1,641,024 |
| 8 Jul 2019 | CNY | 9.0643 | 9.0643 | 8.6714 | 8.7286 | 8.7286 | -0.121 (-1.37%) | 2,793,966 |
| 5 Jul 2019 | CNY | 8.7143 | 8.9286 | 8.5786 | 8.85 | 8.85 | +0.007 (+0.08%) | 2,176,846 |
| 4 Jul 2019 | CNY | 8.5571 | 8.9 | 8.5071 | 8.8429 | 8.8429 | +0.3 (+3.51%) | 3,676,876 |
| 3 Jul 2019 | CNY | 8.6214 | 8.6714 | 8.4429 | 8.5429 | 8.5429 | -0.086 (-0.99%) | 1,681,008 |
| 2 Jul 2019 | CNY | 8.6286 | 8.6643 | 8.5786 | 8.6286 | 8.6286 | 0.0 (0.0%) | 1,308,524 |
| 1 Jul 2019 | CNY | 8.55 | 8.7143 | 8.5214 | 8.6286 | 8.6286 | +0.164 (+1.94%) | 2,483,656 |
| 28 Jun 2019 | CNY | 8.4786 | 8.4786 | 8.3786 | 8.4643 | 8.4643 | +0.007 (+0.09%) | 1,085,168 |
| 27 Jun 2019 | CNY | 8.4857 | 8.4857 | 8.3571 | 8.4571 | 8.4571 | -0.007 (-0.09%) | 1,425,508 |
| 26 Jun 2019 | CNY | 8.4429 | 8.5 | 8.4143 | 8.4643 | 8.4643 | +0.029 (+0.34%) | 1,175,972 |
| 25 Jun 2019 | CNY | 8.4929 | 8.4929 | 8.3929 | 8.4357 | 8.4357 | +0.007 (+0.08%) | 1,641,024 |
| 24 Jun 2019 | CNY | 8.3 | 8.5 | 8.3 | 8.4286 | 8.4286 | +0.086 (+1.03%) | 2,239,468 |
| 21 Jun 2019 | CNY | 8.3929 | 8.7 | 8.3429 | 8.3429 | 8.3429 | -0.007 (-0.09%) | 2,371,208 |
| 20 Jun 2019 | CNY | 8.2571 | 8.3929 | 8.2571 | 8.35 | 8.35 | +0.043 (+0.52%) | 1,625,232 |
| 19 Jun 2019 | CNY | 8.4143 | 8.4143 | 8.2714 | 8.3071 | 8.3071 | +0.007 (+0.09%) | 1,369,712 |
| 18 Jun 2019 | CNY | 8.2643 | 8.3429 | 8.2071 | 8.3 | 8.3 | +0.007 (+0.09%) | 1,405,824 |
| 17 Jun 2019 | CNY | 8.1286 | 8.3429 | 8.0714 | 8.2929 | 8.2929 | +0.214 (+2.65%) | 2,535,666 |
| 14 Jun 2019 | CNY | 8.0643 | 8.2071 | 8.0357 | 8.0786 | 8.0786 | +0.007 (+0.09%) | 749,392 |
