| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | CNY | 8.5 | 8.6643 | 8.5 | 8.5929 | 8.5929 | +0.121 (+1.43%) | 1,684,359 |
| 23 Jul 2019 | CNY | 8.5071 | 8.5643 | 8.3429 | 8.4714 | 8.4714 | +0.014 (+0.17%) | 1,601,402 |
| 22 Jul 2019 | CNY | 8.7 | 8.8357 | 8.4143 | 8.4571 | 8.4571 | -0.35 (-3.97%) | 1,904,894 |
| 19 Jul 2019 | CNY | 8.9643 | 9 | 8.7571 | 8.8071 | 8.8071 | -0.036 (-0.40%) | 1,776,073 |
| 18 Jul 2019 | CNY | 8.95 | 8.95 | 8.7571 | 8.8429 | 8.8429 | -0.15 (-1.67%) | 1,556,380 |
| 17 Jul 2019 | CNY | 9.0929 | 9.1571 | 8.9643 | 8.9929 | 8.9929 | -0.064 (-0.71%) | 1,274,203 |
| 16 Jul 2019 | CNY | 9.1143 | 9.1929 | 9.0143 | 9.0571 | 9.0571 | -0.05 (-0.55%) | 1,329,552 |
| 15 Jul 2019 | CNY | 8.9857 | 9.1714 | 8.8571 | 9.1071 | 9.1071 | +0.157 (+1.76%) | 2,079,351 |
| 12 Jul 2019 | CNY | 8.8571 | 9.0143 | 8.7857 | 8.95 | 8.95 | +0.057 (+0.64%) | 1,859,853 |
| 11 Jul 2019 | CNY | 8.65 | 8.9786 | 8.65 | 8.8929 | 8.8929 | +0.25 (+2.89%) | 3,142,524 |
| 10 Jul 2019 | CNY | 8.85 | 8.9143 | 8.6143 | 8.6429 | 8.6429 | -0.207 (-2.34%) | 2,023,929 |
| 9 Jul 2019 | CNY | 8.8571 | 8.9929 | 8.7214 | 8.85 | 8.85 | -0.007 (-0.08%) | 1,933,736 |
| 8 Jul 2019 | CNY | 9.2857 | 9.2857 | 8.7857 | 8.8571 | 8.8571 | -0.429 (-4.62%) | 3,332,268 |
| 5 Jul 2019 | CNY | 9.2571 | 9.3786 | 9.1286 | 9.2857 | 9.2857 | -0.043 (-0.46%) | 1,842,288 |
| 4 Jul 2019 | CNY | 9.3929 | 9.4643 | 9.2143 | 9.3286 | 9.3286 | -0.029 (-0.30%) | 2,717,024 |
| 3 Jul 2019 | CNY | 9.3857 | 9.5571 | 9.2 | 9.3571 | 9.3571 | -0.021 (-0.23%) | 4,319,903 |
| 2 Jul 2019 | CNY | 9.2857 | 9.4143 | 9.1357 | 9.3786 | 9.3786 | +0.107 (+1.16%) | 3,394,735 |
| 1 Jul 2019 | CNY | 9.1286 | 9.3 | 9.0929 | 9.2714 | 9.2714 | +0.286 (+3.18%) | 3,365,951 |
| 28 Jun 2019 | CNY | 9.2429 | 9.2429 | 8.9071 | 8.9857 | 8.9857 | -0.257 (-2.78%) | 2,783,194 |
| 27 Jun 2019 | CNY | 9.15 | 9.25 | 9.1071 | 9.2429 | 9.2429 | +0.057 (+0.62%) | 2,678,702 |
| 26 Jun 2019 | CNY | 8.8714 | 9.35 | 8.8714 | 9.1857 | 9.1857 | +0.271 (+3.04%) | 4,621,932 |
| 25 Jun 2019 | CNY | 9.0429 | 9.0786 | 8.8929 | 8.9143 | 8.9143 | -0.121 (-1.34%) | 2,371,231 |
| 24 Jun 2019 | CNY | 9.0357 | 9.1786 | 8.9714 | 9.0357 | 9.0357 | 0.0 (0.0%) | 2,312,485 |
| 21 Jun 2019 | CNY | 9.0429 | 9.0857 | 8.8571 | 9.0357 | 9.0357 | +0.043 (+0.48%) | 2,640,402 |
| 20 Jun 2019 | CNY | 8.7571 | 9.0571 | 8.65 | 8.9929 | 8.9929 | +0.257 (+2.94%) | 3,846,484 |
| 19 Jun 2019 | CNY | 8.8357 | 8.8429 | 8.7286 | 8.7357 | 8.7357 | +0.021 (+0.25%) | 1,639,316 |
| 18 Jun 2019 | CNY | 8.7 | 8.7714 | 8.6 | 8.7143 | 8.7143 | +0.021 (+0.25%) | 1,107,960 |
| 17 Jun 2019 | CNY | 8.7786 | 8.7786 | 8.65 | 8.6929 | 8.6929 | -0.071 (-0.81%) | 1,361,264 |
| 14 Jun 2019 | CNY | 8.8214 | 8.8357 | 8.6857 | 8.7643 | 8.7643 | 0.0 (0.0%) | 1,537,191 |
| 13 Jun 2019 | CNY | 8.7571 | 8.8571 | 8.7214 | 8.7643 | 8.7643 | +0.007 (+0.08%) | 1,357,143 |
