| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 7.88 | 8.04 | 7.86 | 8.02 | 8.02 | +0.12 (+1.52%) | 2,054,495 |
| 22 Jul 2019 | CNY | 8.15 | 8.21 | 7.86 | 7.9 | 7.9 | -0.28 (-3.42%) | 3,698,461 |
| 19 Jul 2019 | CNY | 8.26 | 8.33 | 8.16 | 8.18 | 8.18 | -0.07 (-0.85%) | 3,714,380 |
| 18 Jul 2019 | CNY | 8.55 | 8.58 | 8.25 | 8.25 | 8.25 | -0.41 (-4.73%) | 6,543,571 |
| 17 Jul 2019 | CNY | 8.87 | 8.87 | 8.55 | 8.66 | 8.66 | -0.23 (-2.59%) | 7,997,623 |
| 16 Jul 2019 | CNY | 8.9 | 8.96 | 8.73 | 8.89 | 8.89 | -0.14 (-1.55%) | 9,063,145 |
| 15 Jul 2019 | CNY | 8.6 | 9.09 | 8.51 | 9.03 | 9.03 | +0.34 (+3.91%) | 13,232,084 |
| 12 Jul 2019 | CNY | 8.21 | 8.77 | 8.18 | 8.69 | 8.69 | +0.29 (+3.45%) | 11,310,975 |
| 11 Jul 2019 | CNY | 8.34 | 8.57 | 8.25 | 8.4 | 8.4 | -0.11 (-1.29%) | 9,018,854 |
| 10 Jul 2019 | CNY | 7.99 | 8.8 | 7.82 | 8.51 | 8.51 | +0.51 (+6.38%) | 13,959,879 |
| 9 Jul 2019 | CNY | 7.87 | 8.02 | 7.86 | 8 | 8 | +0.09 (+1.14%) | 1,912,758 |
| 8 Jul 2019 | CNY | 8.17 | 8.18 | 7.85 | 7.91 | 7.91 | -0.32 (-3.89%) | 3,460,904 |
| 5 Jul 2019 | CNY | 8.19 | 8.42 | 8.09 | 8.23 | 8.23 | +0.04 (+0.49%) | 4,385,731 |
| 4 Jul 2019 | CNY | 8.17 | 8.24 | 8.09 | 8.19 | 8.19 | +0.08 (+0.99%) | 2,099,375 |
| 3 Jul 2019 | CNY | 8.18 | 8.22 | 8.04 | 8.11 | 8.11 | -0.14 (-1.70%) | 3,504,136 |
| 2 Jul 2019 | CNY | 8.31 | 8.57 | 8.17 | 8.25 | 8.25 | -0.05 (-0.60%) | 6,391,986 |
| 1 Jul 2019 | CNY | 8.06 | 8.34 | 8 | 8.3 | 8.3 | +0.37 (+4.67%) | 6,574,303 |
| 28 Jun 2019 | CNY | 8.2 | 8.21 | 7.88 | 7.93 | 7.93 | -0.22 (-2.70%) | 2,554,760 |
| 27 Jun 2019 | CNY | 8 | 8.19 | 7.93 | 8.15 | 8.15 | +0.17 (+2.13%) | 3,532,552 |
| 26 Jun 2019 | CNY | 7.92 | 8.03 | 7.85 | 7.98 | 7.98 | +0.05 (+0.63%) | 1,678,956 |
| 25 Jun 2019 | CNY | 7.99 | 8.02 | 7.83 | 7.93 | 7.93 | -0.04 (-0.50%) | 1,878,203 |
| 24 Jun 2019 | CNY | 8.04 | 8.13 | 7.94 | 7.97 | 7.97 | -0.07 (-0.87%) | 2,835,707 |
| 21 Jun 2019 | CNY | 8 | 8.17 | 7.93 | 8.04 | 8.04 | +0.05 (+0.63%) | 4,049,584 |
| 20 Jun 2019 | CNY | 7.83 | 8.05 | 7.75 | 7.99 | 7.99 | +0.16 (+2.04%) | 3,256,492 |
| 19 Jun 2019 | CNY | 7.9 | 7.96 | 7.82 | 7.83 | 7.83 | +0.08 (+1.03%) | 2,057,516 |
| 18 Jun 2019 | CNY | 7.71 | 7.8 | 7.61 | 7.75 | 7.75 | +0.04 (+0.52%) | 1,199,300 |
| 17 Jun 2019 | CNY | 7.63 | 7.75 | 7.61 | 7.71 | 7.71 | +0.11 (+1.45%) | 1,082,928 |
| 14 Jun 2019 | CNY | 7.86 | 7.95 | 7.6 | 7.6 | 7.6 | -0.26 (-3.31%) | 2,043,142 |
| 13 Jun 2019 | CNY | 7.9 | 7.92 | 7.75 | 7.86 | 7.86 | -0.25 (-3.08%) | 1,702,064 |
| 12 Jun 2019 | CNY | 8.21 | 8.25 | 8.06 | 8.11 | 8.11 | -0.15 (-1.82%) | 2,618,208 |
