| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2019 | CNY | 8.3333 | 8.5 | 8.2441 | 8.4345 | 8.4345 | -0.131 (-1.53%) | 9,732,423 |
| 11 Jul 2019 | CNY | 9.3095 | 9.3095 | 8.5119 | 8.5655 | 8.5655 | -0.167 (-1.91%) | 14,432,367 |
| 10 Jul 2019 | CNY | 8 | 8.7321 | 8 | 8.7321 | 8.7321 | +0.792 (+9.97%) | 3,739,790 |
| 9 Jul 2019 | CNY | 7.8393 | 8.0238 | 7.7917 | 7.9405 | 7.9405 | +0.167 (+2.14%) | 1,775,650 |
| 8 Jul 2019 | CNY | 8.2024 | 8.2143 | 7.7143 | 7.7738 | 7.7738 | -0.429 (-5.23%) | 2,259,264 |
| 5 Jul 2019 | CNY | 8.2143 | 8.256 | 8.1012 | 8.2024 | 8.2024 | -0.024 (-0.29%) | 1,148,167 |
| 4 Jul 2019 | CNY | 8.25 | 8.2976 | 8.1726 | 8.2262 | 8.2262 | -0.03 (-0.36%) | 926,598 |
| 3 Jul 2019 | CNY | 8.375 | 8.375 | 8.1845 | 8.256 | 8.256 | -0.077 (-0.93%) | 1,598,256 |
| 2 Jul 2019 | CNY | 8.381 | 8.4702 | 8.3095 | 8.3333 | 8.3333 | 0.0 (0.0%) | 2,560,709 |
| 1 Jul 2019 | CNY | 8.2381 | 8.4226 | 8.2024 | 8.3333 | 8.3333 | +0.232 (+2.87%) | 2,577,251 |
| 28 Jun 2019 | CNY | 8.2619 | 8.2619 | 8.0357 | 8.1012 | 8.1012 | -0.113 (-1.38%) | 1,275,960 |
| 27 Jun 2019 | CNY | 8.1905 | 8.2976 | 8.1012 | 8.2143 | 8.2143 | +0.006 (+0.07%) | 1,701,959 |
| 26 Jun 2019 | CNY | 8.1845 | 8.2679 | 8.125 | 8.2083 | 8.2083 | +0.042 (+0.51%) | 1,376,371 |
| 25 Jun 2019 | CNY | 8.3393 | 8.4167 | 8.1012 | 8.1667 | 8.1667 | -0.167 (-2.00%) | 1,955,688 |
| 24 Jun 2019 | CNY | 8.381 | 8.381 | 8.2202 | 8.3333 | 8.3333 | -0.012 (-0.14%) | 1,881,600 |
| 21 Jun 2019 | CNY | 8.1845 | 8.4107 | 8.1607 | 8.3452 | 8.3452 | +0.161 (+1.96%) | 3,952,872 |
| 20 Jun 2019 | CNY | 8.0655 | 8.1845 | 8.0119 | 8.1845 | 8.1845 | +0.119 (+1.48%) | 2,303,562 |
| 19 Jun 2019 | CNY | 8.1607 | 8.2619 | 7.9226 | 8.0655 | 8.0655 | +0.048 (+0.59%) | 2,438,005 |
| 18 Jun 2019 | CNY | 8.1071 | 8.1964 | 7.9167 | 8.0179 | 8.0179 | -0.119 (-1.46%) | 2,092,723 |
| 17 Jun 2019 | CNY | 8.131 | 8.2619 | 8.0298 | 8.1369 | 8.1369 | +0.042 (+0.52%) | 2,204,359 |
| 14 Jun 2019 | CNY | 8.3095 | 8.3393 | 8.0417 | 8.0952 | 8.0952 | -0.256 (-3.07%) | 2,793,168 |
| 13 Jun 2019 | CNY | 8.1488 | 8.381 | 8.0238 | 8.3512 | 8.3512 | +0.149 (+1.81%) | 3,967,992 |
| 12 Jun 2019 | CNY | 8.2441 | 8.3631 | 8.1429 | 8.2024 | 8.2024 | -0.131 (-1.57%) | 3,301,519 |
| 11 Jun 2019 | CNY | 8.1607 | 8.5298 | 8.1131 | 8.3333 | 8.3333 | +0.012 (+0.14%) | 7,295,598 |
| 10 Jun 2019 | CNY | 7.7441 | 8.5714 | 7.7083 | 8.3214 | 8.3214 | +0.417 (+5.27%) | 8,487,158 |
| 6 Jun 2019 | CNY | 7.6964 | 8.3155 | 7.6369 | 7.9048 | 7.9048 | +0.238 (+3.11%) | 5,454,815 |
| 5 Jun 2019 | CNY | 7.7083 | 7.756 | 7.6191 | 7.6667 | 7.6667 | +0.06 (+0.78%) | 2,239,529 |
| 4 Jun 2019 | CNY | 7.6667 | 7.7262 | 7.5119 | 7.6071 | 7.6071 | -0.089 (-1.16%) | 1,721,099 |
| 3 Jun 2019 | CNY | 7.8571 | 7.875 | 7.5536 | 7.6964 | 7.6964 | -0.173 (-2.19%) | 2,655,831 |
| 31 May 2019 | CNY | 7.7857 | 7.9405 | 7.75 | 7.8691 | 7.8691 | +0.071 (+0.92%) | 2,572,802 |
