| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 5.04 | 5.05 | 4.86 | 4.87 | 4.87 | -0.17 (-3.37%) | 2,990,700 |
| 19 Jul 2019 | CNY | 4.97 | 5.08 | 4.97 | 5.04 | 5.04 | +0.07 (+1.41%) | 1,927,100 |
| 18 Jul 2019 | CNY | 5.13 | 5.13 | 4.92 | 4.97 | 4.97 | -0.12 (-2.36%) | 3,035,042 |
| 17 Jul 2019 | CNY | 5.18 | 5.18 | 5.08 | 5.09 | 5.09 | -0.05 (-0.97%) | 4,158,200 |
| 16 Jul 2019 | CNY | 5.15 | 5.23 | 5.12 | 5.14 | 5.14 | -0.01 (-0.19%) | 2,040,238 |
| 15 Jul 2019 | CNY | 5.08 | 5.2 | 5.03 | 5.15 | 5.15 | +0.02 (+0.39%) | 2,627,681 |
| 12 Jul 2019 | CNY | 5.06 | 5.18 | 5.05 | 5.13 | 5.13 | +0.05 (+0.98%) | 1,920,500 |
| 11 Jul 2019 | CNY | 5.08 | 5.17 | 5.06 | 5.08 | 5.08 | +0.01 (+0.20%) | 2,253,163 |
| 10 Jul 2019 | CNY | 5.18 | 5.2 | 5.02 | 5.07 | 5.07 | -0.13 (-2.50%) | 2,142,000 |
| 9 Jul 2019 | CNY | 5.17 | 5.24 | 5.1 | 5.2 | 5.2 | +0.02 (+0.39%) | 1,693,425 |
| 8 Jul 2019 | CNY | 5.35 | 5.36 | 5.11 | 5.18 | 5.18 | -0.2 (-3.72%) | 4,258,980 |
| 5 Jul 2019 | CNY | 5.38 | 5.43 | 5.3 | 5.38 | 5.38 | -0.04 (-0.74%) | 2,555,152 |
| 4 Jul 2019 | CNY | 5.39 | 5.56 | 5.37 | 5.42 | 5.42 | +0.01 (+0.18%) | 3,552,381 |
| 3 Jul 2019 | CNY | 5.44 | 5.44 | 5.36 | 5.41 | 5.41 | -0.07 (-1.28%) | 3,320,765 |
| 2 Jul 2019 | CNY | 5.45 | 5.52 | 5.42 | 5.48 | 5.48 | 0.0 (0.0%) | 3,698,850 |
| 1 Jul 2019 | CNY | 5.41 | 5.6 | 5.38 | 5.48 | 5.48 | +0.13 (+2.43%) | 6,354,698 |
| 28 Jun 2019 | CNY | 5.41 | 5.42 | 5.25 | 5.35 | 5.35 | -0.06 (-1.11%) | 3,625,050 |
| 27 Jun 2019 | CNY | 5.42 | 5.48 | 5.38 | 5.41 | 5.41 | -0.01 (-0.18%) | 3,867,323 |
| 26 Jun 2019 | CNY | 5.4 | 5.49 | 5.36 | 5.42 | 5.42 | 0.0 (0.0%) | 4,354,600 |
| 25 Jun 2019 | CNY | 5.45 | 5.5 | 5.37 | 5.42 | 5.42 | +0.01 (+0.18%) | 5,793,171 |
| 24 Jun 2019 | CNY | 5.5 | 5.51 | 5.36 | 5.41 | 5.41 | -0.08 (-1.46%) | 4,991,831 |
| 21 Jun 2019 | CNY | 5.55 | 5.65 | 5.39 | 5.49 | 5.49 | +0.14 (+2.62%) | 10,517,185 |
| 20 Jun 2019 | CNY | 5.15 | 5.36 | 5.09 | 5.35 | 5.35 | +0.2 (+3.88%) | 9,353,855 |
| 19 Jun 2019 | CNY | 5.3 | 5.34 | 5.13 | 5.15 | 5.15 | -0.01 (-0.19%) | 7,066,602 |
| 18 Jun 2019 | CNY | 5.32 | 5.37 | 5.12 | 5.16 | 5.16 | -0.18 (-3.37%) | 7,552,557 |
| 17 Jun 2019 | CNY | 5.39 | 5.43 | 5.24 | 5.34 | 5.34 | -0.06 (-1.11%) | 6,847,177 |
| 14 Jun 2019 | CNY | 5.53 | 5.58 | 5.4 | 5.4 | 5.4 | -0.13 (-2.35%) | 11,699,908 |
| 13 Jun 2019 | CNY | 5.8 | 5.83 | 5.46 | 5.53 | 5.53 | -0.41 (-6.90%) | 22,101,340 |
| 12 Jun 2019 | CNY | 5.85 | 5.94 | 5.69 | 5.94 | 5.94 | +0.54 (+10%) | 15,744,618 |
| 11 Jun 2019 | CNY | 4.9 | 5.4 | 4.9 | 5.4 | 5.4 | +0.49 (+9.98%) | 6,962,014 |
