| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 4.93 | 4.96 | 4.82 | 4.92 | 4.92 | +0.03 (+0.61%) | 2,275,500 |
| 12 Jul 2019 | CNY | 4.89 | 4.92 | 4.87 | 4.89 | 4.89 | +0.02 (+0.41%) | 1,729,445 |
| 11 Jul 2019 | CNY | 4.93 | 4.97 | 4.86 | 4.87 | 4.87 | -0.04 (-0.81%) | 2,491,462 |
| 10 Jul 2019 | CNY | 4.9 | 4.95 | 4.88 | 4.91 | 4.91 | +0.02 (+0.41%) | 4,109,700 |
| 9 Jul 2019 | CNY | 5.06 | 5.07 | 4.83 | 4.89 | 4.89 | -0.15 (-2.98%) | 8,907,899 |
| 8 Jul 2019 | CNY | 5.25 | 5.25 | 5 | 5.04 | 5.04 | -0.21 (-4%) | 4,103,307 |
| 5 Jul 2019 | CNY | 5.22 | 5.26 | 5.2 | 5.25 | 5.25 | +0.02 (+0.38%) | 1,566,450 |
| 4 Jul 2019 | CNY | 5.21 | 5.29 | 5.19 | 5.23 | 5.23 | +0.01 (+0.19%) | 2,904,865 |
| 3 Jul 2019 | CNY | 5.23 | 5.25 | 5.2 | 5.22 | 5.22 | -0.04 (-0.76%) | 2,424,185 |
| 2 Jul 2019 | CNY | 5.28 | 5.29 | 5.23 | 5.26 | 5.26 | -0.03 (-0.57%) | 2,684,450 |
| 1 Jul 2019 | CNY | 5.25 | 5.3 | 5.24 | 5.29 | 5.29 | +0.1 (+1.93%) | 3,618,500 |
| 28 Jun 2019 | CNY | 5.3 | 5.3 | 5.16 | 5.19 | 5.19 | -0.08 (-1.52%) | 2,358,101 |
| 27 Jun 2019 | CNY | 5.25 | 5.31 | 5.24 | 5.27 | 5.27 | +0.02 (+0.38%) | 2,302,500 |
| 26 Jun 2019 | CNY | 5.26 | 5.32 | 5.22 | 5.25 | 5.25 | -0.04 (-0.76%) | 1,776,033 |
| 25 Jun 2019 | CNY | 5.36 | 5.36 | 5.23 | 5.29 | 5.29 | -0.07 (-1.31%) | 3,472,229 |
| 24 Jun 2019 | CNY | 5.25 | 5.44 | 5.24 | 5.36 | 5.36 | +0.12 (+2.29%) | 4,387,356 |
| 21 Jun 2019 | CNY | 5.22 | 5.28 | 5.2 | 5.24 | 5.24 | -0.11 (-2.06%) | 3,302,545 |
| 20 Jun 2019 | CNY | 5.26 | 5.36 | 5.26 | 5.35 | 5.35 | +0.07 (+1.33%) | 3,818,740 |
| 19 Jun 2019 | CNY | 5.28 | 5.32 | 5.25 | 5.28 | 5.28 | +0.06 (+1.15%) | 2,211,900 |
| 18 Jun 2019 | CNY | 5.22 | 5.26 | 5.2 | 5.22 | 5.22 | -0.02 (-0.38%) | 1,596,993 |
| 17 Jun 2019 | CNY | 5.2 | 5.24 | 5.19 | 5.24 | 5.24 | +0.04 (+0.77%) | 1,827,613 |
| 14 Jun 2019 | CNY | 5.26 | 5.27 | 5.19 | 5.2 | 5.2 | -0.03 (-0.57%) | 2,415,929 |
| 13 Jun 2019 | CNY | 5.19 | 5.27 | 5.16 | 5.23 | 5.23 | +0.02 (+0.38%) | 2,727,100 |
| 12 Jun 2019 | CNY | 5.25 | 5.27 | 5.2 | 5.21 | 5.21 | -0.04 (-0.76%) | 2,390,030 |
| 11 Jun 2019 | CNY | 5.14 | 5.26 | 5.14 | 5.25 | 5.25 | +0.11 (+2.14%) | 3,405,815 |
| 10 Jun 2019 | CNY | 5.14 | 5.2 | 5.13 | 5.14 | 5.14 | +0.02 (+0.39%) | 1,902,100 |
| 6 Jun 2019 | CNY | 5.2 | 5.2 | 5.11 | 5.12 | 5.12 | -0.06 (-1.16%) | 2,393,200 |
| 5 Jun 2019 | CNY | 5.22 | 5.24 | 5.18 | 5.18 | 5.18 | +0.02 (+0.39%) | 1,508,000 |
| 4 Jun 2019 | CNY | 5.19 | 5.2 | 5.14 | 5.16 | 5.16 | -0.03 (-0.58%) | 1,375,136 |
| 3 Jun 2019 | CNY | 5.25 | 5.29 | 5.18 | 5.19 | 5.19 | -0.08 (-1.52%) | 2,947,816 |
