| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 5.24 | 5.28 | 5.1 | 5.24 | 5.24 | -0.01 (-0.19%) | 4,920,900 |
| 12 Jul 2019 | CNY | 5.27 | 5.29 | 5.2 | 5.25 | 5.25 | +0.01 (+0.19%) | 2,638,102 |
| 11 Jul 2019 | CNY | 5.23 | 5.34 | 5.21 | 5.24 | 5.24 | +0.03 (+0.58%) | 4,565,276 |
| 10 Jul 2019 | CNY | 5.24 | 5.26 | 5.18 | 5.21 | 5.21 | 0.0 (0.0%) | 4,143,465 |
| 9 Jul 2019 | CNY | 5.32 | 5.32 | 5.14 | 5.21 | 5.21 | -0.13 (-2.43%) | 6,856,710 |
| 8 Jul 2019 | CNY | 5.55 | 5.55 | 5.33 | 5.34 | 5.34 | -0.21 (-3.78%) | 8,003,271 |
| 5 Jul 2019 | CNY | 5.63 | 5.63 | 5.52 | 5.55 | 5.55 | -0.08 (-1.42%) | 6,646,756 |
| 4 Jul 2019 | CNY | 5.6 | 5.79 | 5.58 | 5.63 | 5.63 | +0.06 (+1.08%) | 13,430,342 |
| 3 Jul 2019 | CNY | 5.56 | 5.63 | 5.54 | 5.57 | 5.57 | -0.02 (-0.36%) | 6,052,418 |
| 2 Jul 2019 | CNY | 5.54 | 5.64 | 5.51 | 5.59 | 5.59 | +0.05 (+0.90%) | 8,337,234 |
| 1 Jul 2019 | CNY | 5.45 | 5.55 | 5.44 | 5.54 | 5.54 | +0.15 (+2.78%) | 7,982,759 |
| 28 Jun 2019 | CNY | 5.48 | 5.48 | 5.36 | 5.39 | 5.39 | -0.07 (-1.28%) | 5,888,902 |
| 27 Jun 2019 | CNY | 5.5 | 5.54 | 5.46 | 5.46 | 5.46 | -0.02 (-0.36%) | 4,488,290 |
| 26 Jun 2019 | CNY | 5.45 | 5.53 | 5.45 | 5.48 | 5.48 | -0.02 (-0.36%) | 2,827,677 |
| 25 Jun 2019 | CNY | 5.58 | 5.58 | 5.46 | 5.5 | 5.5 | -0.08 (-1.43%) | 5,505,638 |
| 24 Jun 2019 | CNY | 5.6 | 5.65 | 5.55 | 5.58 | 5.58 | +0.02 (+0.36%) | 6,024,816 |
| 21 Jun 2019 | CNY | 5.53 | 5.64 | 5.52 | 5.56 | 5.56 | +0.05 (+0.91%) | 7,441,857 |
| 20 Jun 2019 | CNY | 5.43 | 5.55 | 5.43 | 5.51 | 5.51 | +0.08 (+1.47%) | 5,862,543 |
| 19 Jun 2019 | CNY | 5.5 | 5.52 | 5.43 | 5.43 | 5.43 | +0.03 (+0.56%) | 5,647,137 |
| 18 Jun 2019 | CNY | 5.43 | 5.47 | 5.38 | 5.4 | 5.4 | -0.05 (-0.92%) | 4,741,600 |
| 17 Jun 2019 | CNY | 5.46 | 5.52 | 5.41 | 5.45 | 5.45 | -0.03 (-0.55%) | 4,112,258 |
| 14 Jun 2019 | CNY | 5.66 | 5.7 | 5.47 | 5.48 | 5.48 | -0.16 (-2.84%) | 7,483,102 |
| 13 Jun 2019 | CNY | 5.6 | 5.68 | 5.58 | 5.64 | 5.64 | +0.02 (+0.36%) | 5,825,836 |
| 12 Jun 2019 | CNY | 5.68 | 5.77 | 5.61 | 5.62 | 5.62 | -0.06 (-1.06%) | 7,892,800 |
| 11 Jun 2019 | CNY | 5.51 | 5.68 | 5.51 | 5.68 | 5.68 | +0.17 (+3.09%) | 8,475,099 |
| 10 Jun 2019 | CNY | 5.47 | 5.66 | 5.42 | 5.51 | 5.51 | +0.04 (+0.73%) | 6,192,341 |
| 6 Jun 2019 | CNY | 5.48 | 5.62 | 5.41 | 5.47 | 5.47 | -0.01 (-0.18%) | 6,346,736 |
| 5 Jun 2019 | CNY | 5.48 | 5.62 | 5.44 | 5.48 | 5.48 | +0.06 (+1.11%) | 7,269,634 |
| 4 Jun 2019 | CNY | 5.57 | 5.63 | 5.4 | 5.42 | 5.42 | -0.19 (-3.39%) | 8,280,400 |
| 3 Jun 2019 | CNY | 5.62 | 5.85 | 5.55 | 5.61 | 5.61 | +0.03 (+0.54%) | 10,852,837 |
