| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2019 | CNY | 8.9714 | 9.2643 | 8.8643 | 9.25 | 9.25 | +0.329 (+3.68%) | 8,212,096 |
| 11 Jul 2019 | CNY | 8.7857 | 9.1786 | 8.7143 | 8.9214 | 8.9214 | +0.093 (+1.05%) | 5,401,544 |
| 10 Jul 2019 | CNY | 8.75 | 8.9143 | 8.6571 | 8.8286 | 8.8286 | -0.014 (-0.16%) | 5,799,810 |
| 9 Jul 2019 | CNY | 8.2071 | 8.9143 | 8.2 | 8.8429 | 8.8429 | +0.536 (+6.45%) | 6,673,797 |
| 8 Jul 2019 | CNY | 8.3571 | 8.5143 | 8.1929 | 8.3071 | 8.3071 | -0.1 (-1.19%) | 2,986,916 |
| 5 Jul 2019 | CNY | 8.2714 | 8.4714 | 8.25 | 8.4071 | 8.4071 | +0.129 (+1.55%) | 2,764,183 |
| 4 Jul 2019 | CNY | 8.3929 | 8.4571 | 8.2429 | 8.2786 | 8.2786 | -0.05 (-0.60%) | 2,354,339 |
| 3 Jul 2019 | CNY | 8.2214 | 8.4857 | 8.2143 | 8.3286 | 8.3286 | -0.007 (-0.09%) | 3,839,347 |
| 2 Jul 2019 | CNY | 8.0857 | 8.4143 | 8.0214 | 8.3357 | 8.3357 | +0.257 (+3.18%) | 5,345,020 |
| 1 Jul 2019 | CNY | 8.0286 | 8.0786 | 7.9429 | 8.0786 | 8.0786 | +0.222 (+2.82%) | 1,925,340 |
| 28 Jun 2019 | CNY | 8.1143 | 8.1143 | 7.85 | 7.8571 | 7.8571 | -0.264 (-3.25%) | 1,944,152 |
| 27 Jun 2019 | CNY | 8.0571 | 8.2 | 8.05 | 8.1214 | 8.1214 | +0.086 (+1.07%) | 2,129,680 |
| 26 Jun 2019 | CNY | 8.0214 | 8.0714 | 7.95 | 8.0357 | 8.0357 | +0.014 (+0.18%) | 1,104,119 |
| 25 Jun 2019 | CNY | 8.1786 | 8.1857 | 7.95 | 8.0214 | 8.0214 | -0.143 (-1.75%) | 1,809,917 |
| 24 Jun 2019 | CNY | 8.2714 | 8.2714 | 8.1071 | 8.1643 | 8.1643 | -0.1 (-1.21%) | 1,858,372 |
| 21 Jun 2019 | CNY | 8.1643 | 8.3643 | 8.1643 | 8.2643 | 8.2643 | +0.1 (+1.22%) | 3,681,780 |
| 20 Jun 2019 | CNY | 8.0571 | 8.2143 | 7.95 | 8.1643 | 8.1643 | +0.121 (+1.51%) | 3,097,484 |
| 19 Jun 2019 | CNY | 8.1357 | 8.1786 | 7.9857 | 8.0429 | 8.0429 | +0.064 (+0.81%) | 2,726,281 |
| 18 Jun 2019 | CNY | 8.1286 | 8.1429 | 7.95 | 7.9786 | 7.9786 | -0.036 (-0.45%) | 1,528,790 |
| 17 Jun 2019 | CNY | 8.1357 | 8.1786 | 8.0143 | 8.0143 | 8.0143 | -0.121 (-1.49%) | 1,886,031 |
| 14 Jun 2019 | CNY | 8.3714 | 8.3714 | 8.0929 | 8.1357 | 8.1357 | -0.479 (-5.56%) | 3,249,747 |
| 13 Jun 2019 | CNY | 8.5 | 8.6214 | 8.5 | 8.6143 | 8.6143 | -0.029 (-0.33%) | 3,740,802 |
| 12 Jun 2019 | CNY | 8.7143 | 8.7429 | 8.5143 | 8.6429 | 8.6429 | -0.114 (-1.30%) | 5,116,949 |
| 11 Jun 2019 | CNY | 8.7143 | 8.9214 | 8.3857 | 8.7571 | 8.7571 | +0.1 (+1.16%) | 9,364,374 |
| 10 Jun 2019 | CNY | 7.9857 | 8.6571 | 7.9071 | 8.6571 | 8.6571 | +0.786 (+9.98%) | 6,041,121 |
| 6 Jun 2019 | CNY | 7.8214 | 7.8929 | 7.7643 | 7.8714 | 7.8714 | +0.05 (+0.64%) | 1,585,399 |
| 5 Jun 2019 | CNY | 7.7714 | 7.9143 | 7.7143 | 7.8214 | 7.8214 | +0.136 (+1.77%) | 1,218,302 |
| 4 Jun 2019 | CNY | 7.8857 | 7.8857 | 7.6571 | 7.6857 | 7.6857 | -0.193 (-2.45%) | 1,347,043 |
| 3 Jun 2019 | CNY | 7.9643 | 7.9643 | 7.7786 | 7.8786 | 7.8786 | -0.093 (-1.16%) | 1,761,449 |
| 31 May 2019 | CNY | 7.9571 | 8.3571 | 7.9214 | 7.9714 | 7.9714 | +0.086 (+1.09%) | 2,137,616 |
