| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2019 | CNY | 8.79 | 9.01 | 8.78 | 8.94 | 8.94 | +0.16 (+1.82%) | 2,342,400 |
| 29 Jul 2019 | CNY | 8.74 | 8.8 | 8.66 | 8.78 | 8.78 | +0.05 (+0.57%) | 1,034,400 |
| 26 Jul 2019 | CNY | 8.73 | 8.79 | 8.69 | 8.73 | 8.73 | -0.01 (-0.11%) | 1,034,390 |
| 25 Jul 2019 | CNY | 8.75 | 8.75 | 8.68 | 8.74 | 8.74 | -0.01 (-0.11%) | 1,095,156 |
| 24 Jul 2019 | CNY | 8.68 | 8.8 | 8.67 | 8.75 | 8.75 | +0.08 (+0.92%) | 1,451,449 |
| 23 Jul 2019 | CNY | 8.76 | 8.76 | 8.63 | 8.67 | 8.67 | +0.01 (+0.12%) | 1,346,077 |
| 22 Jul 2019 | CNY | 8.82 | 8.82 | 8.53 | 8.66 | 8.66 | -0.14 (-1.59%) | 1,509,994 |
| 19 Jul 2019 | CNY | 8.79 | 8.86 | 8.76 | 8.8 | 8.8 | +0.07 (+0.80%) | 1,345,010 |
| 18 Jul 2019 | CNY | 8.91 | 8.91 | 8.72 | 8.73 | 8.73 | -0.2 (-2.24%) | 1,549,700 |
| 17 Jul 2019 | CNY | 8.89 | 8.98 | 8.87 | 8.93 | 8.93 | -0.01 (-0.11%) | 1,341,340 |
| 16 Jul 2019 | CNY | 8.95 | 8.97 | 8.87 | 8.94 | 8.94 | +0.03 (+0.34%) | 1,085,430 |
| 15 Jul 2019 | CNY | 8.83 | 8.97 | 8.76 | 8.91 | 8.91 | -0.03 (-0.34%) | 1,926,374 |
| 12 Jul 2019 | CNY | 8.83 | 8.94 | 8.79 | 8.94 | 8.94 | +0.14 (+1.59%) | 1,654,437 |
| 11 Jul 2019 | CNY | 8.77 | 8.86 | 8.75 | 8.8 | 8.8 | +0.07 (+0.80%) | 1,099,470 |
| 10 Jul 2019 | CNY | 8.77 | 8.8 | 8.71 | 8.73 | 8.73 | -0.04 (-0.46%) | 1,093,831 |
| 9 Jul 2019 | CNY | 8.79 | 8.79 | 8.68 | 8.77 | 8.77 | -0.03 (-0.34%) | 1,516,710 |
| 8 Jul 2019 | CNY | 9.06 | 8.82 | 8.68 | 8.8 | 8.8 | -0.29 (-3.19%) | 2,743,877 |
| 5 Jul 2019 | CNY | 9.1 | 9.14 | 9 | 9.09 | 9.09 | -0.01 (-0.11%) | 1,111,650 |
| 4 Jul 2019 | CNY | 9.14 | 9.1 | 9.1 | 9.1 | 9.1 | -0.05 (-0.55%) | 1,738,573 |
| 3 Jul 2019 | CNY | 9.23 | 9.23 | 9.01 | 9.15 | 9.15 | -0.07 (-0.76%) | 2,197,000 |
| 2 Jul 2019 | CNY | 9.18 | 9.27 | 9.15 | 9.22 | 9.22 | -0.01 (-0.11%) | 2,049,770 |
| 1 Jul 2019 | CNY | 9.18 | 9.25 | 9.15 | 9.23 | 9.23 | +0.18 (+1.99%) | 2,842,408 |
| 28 Jun 2019 | CNY | 9.17 | 9.17 | 8.96 | 9.05 | 9.05 | -0.13 (-1.42%) | 1,295,960 |
| 27 Jun 2019 | CNY | 9.1 | 9.2 | 9.1 | 9.18 | 9.18 | +0.06 (+0.66%) | 1,459,477 |
| 26 Jun 2019 | CNY | 9.03 | 9.14 | 9.03 | 9.12 | 9.12 | +0.03 (+0.33%) | 807,310 |
| 25 Jun 2019 | CNY | 9.16 | 9.2 | 8.98 | 9.09 | 9.09 | -0.11 (-1.20%) | 1,568,396 |
| 24 Jun 2019 | CNY | 9.17 | 9.22 | 9.12 | 9.2 | 9.2 | +0.04 (+0.44%) | 1,407,485 |
| 21 Jun 2019 | CNY | 9.11 | 9.24 | 9.08 | 9.16 | 9.16 | +0.08 (+0.88%) | 2,217,537 |
| 20 Jun 2019 | CNY | 8.96 | 9.11 | 8.9 | 9.08 | 9.08 | +0.12 (+1.34%) | 1,907,808 |
| 19 Jun 2019 | CNY | 8.97 | 9.01 | 8.91 | 8.96 | 8.96 | +0.13 (+1.47%) | 1,902,249 |
