| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 7.63 | 7.67 | 7.56 | 7.65 | 7.65 | +0.03 (+0.39%) | 489,180 |
| 22 Jul 2019 | CNY | 7.93 | 7.93 | 7.53 | 7.62 | 7.62 | -0.2 (-2.56%) | 902,580 |
| 19 Jul 2019 | CNY | 7.81 | 7.96 | 7.8 | 7.82 | 7.82 | +0.04 (+0.51%) | 638,900 |
| 18 Jul 2019 | CNY | 8.02 | 8.02 | 7.77 | 7.78 | 7.78 | -0.24 (-2.99%) | 702,300 |
| 17 Jul 2019 | CNY | 7.93 | 8.04 | 7.91 | 8.02 | 8.02 | +0.02 (+0.25%) | 573,800 |
| 16 Jul 2019 | CNY | 7.92 | 8 | 7.9 | 8 | 8 | +0.08 (+1.01%) | 568,630 |
| 15 Jul 2019 | CNY | 7.86 | 7.95 | 7.68 | 7.92 | 7.92 | +0.08 (+1.02%) | 734,025 |
| 12 Jul 2019 | CNY | 7.84 | 7.88 | 7.77 | 7.84 | 7.84 | +0.04 (+0.51%) | 717,299 |
| 11 Jul 2019 | CNY | 7.79 | 7.93 | 7.73 | 7.8 | 7.8 | +0.02 (+0.26%) | 794,421 |
| 10 Jul 2019 | CNY | 7.85 | 7.88 | 7.75 | 7.78 | 7.78 | +0.02 (+0.26%) | 797,815 |
| 9 Jul 2019 | CNY | 7.66 | 7.83 | 7.66 | 7.76 | 7.76 | +0.04 (+0.52%) | 723,762 |
| 8 Jul 2019 | CNY | 8.08 | 8.12 | 7.71 | 7.72 | 7.72 | -0.4 (-4.93%) | 1,987,162 |
| 5 Jul 2019 | CNY | 8.03 | 8.18 | 8.02 | 8.12 | 8.12 | +0.06 (+0.74%) | 918,563 |
| 4 Jul 2019 | CNY | 8.09 | 8.11 | 8 | 8.06 | 8.06 | +0.02 (+0.25%) | 810,551 |
| 3 Jul 2019 | CNY | 8.19 | 8.2 | 8.01 | 8.04 | 8.04 | -0.08 (-0.99%) | 858,038 |
| 2 Jul 2019 | CNY | 8.14 | 8.25 | 8.07 | 8.12 | 8.12 | -0.05 (-0.61%) | 1,279,038 |
| 1 Jul 2019 | CNY | 8.09 | 8.23 | 8.07 | 8.17 | 8.17 | +0.24 (+3.03%) | 1,516,300 |
| 28 Jun 2019 | CNY | 8.15 | 8.15 | 7.85 | 7.93 | 7.93 | -0.21 (-2.58%) | 1,100,200 |
| 27 Jun 2019 | CNY | 8.13 | 8.24 | 8.09 | 8.14 | 8.14 | +0.04 (+0.49%) | 1,112,700 |
| 26 Jun 2019 | CNY | 8.05 | 8.17 | 8.05 | 8.1 | 8.1 | -0.04 (-0.49%) | 653,800 |
| 25 Jun 2019 | CNY | 8.18 | 8.2 | 8 | 8.14 | 8.14 | -0.04 (-0.49%) | 1,137,000 |
| 24 Jun 2019 | CNY | 8.29 | 8.36 | 8.13 | 8.18 | 8.18 | -0.1 (-1.21%) | 1,366,860 |
| 21 Jun 2019 | CNY | 8.23 | 8.29 | 8.15 | 8.28 | 8.28 | +0.17 (+2.10%) | 2,231,914 |
| 20 Jun 2019 | CNY | 8.03 | 8.15 | 8 | 8.11 | 8.11 | +0.08 (+1.00%) | 1,406,528 |
| 19 Jun 2019 | CNY | 8 | 8.12 | 7.99 | 8.03 | 8.03 | +0.11 (+1.39%) | 742,900 |
| 18 Jun 2019 | CNY | 7.95 | 8.04 | 7.88 | 7.92 | 7.92 | -0.03 (-0.38%) | 552,794 |
| 17 Jun 2019 | CNY | 8 | 8 | 7.84 | 7.95 | 7.95 | +0.12 (+1.53%) | 640,600 |
| 14 Jun 2019 | CNY | 8.02 | 8.1 | 7.8 | 7.83 | 7.83 | -0.22 (-2.73%) | 1,027,462 |
| 13 Jun 2019 | CNY | 8.06 | 8.07 | 7.98 | 8.05 | 8.05 | 0.0 (0.0%) | 784,200 |
| 12 Jun 2019 | CNY | 8.13 | 8.15 | 8.04 | 8.05 | 8.05 | -0.08 (-0.98%) | 922,000 |
