| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 4.2 | 4.26 | 4.14 | 4.24 | 4.24 | +0.06 (+1.44%) | 13,402,148 |
| 12 Jul 2019 | CNY | 4.19 | 4.22 | 4.14 | 4.18 | 4.18 | +0.01 (+0.24%) | 9,716,811 |
| 11 Jul 2019 | CNY | 4.22 | 4.26 | 4.16 | 4.17 | 4.17 | -0.03 (-0.71%) | 12,335,884 |
| 10 Jul 2019 | CNY | 4.29 | 4.31 | 4.18 | 4.2 | 4.2 | -0.1 (-2.33%) | 15,698,702 |
| 9 Jul 2019 | CNY | 4.31 | 4.36 | 4.24 | 4.3 | 4.3 | -0.03 (-0.69%) | 13,618,857 |
| 8 Jul 2019 | CNY | 4.55 | 4.55 | 4.28 | 4.33 | 4.33 | -0.18 (-3.99%) | 30,340,794 |
| 5 Jul 2019 | CNY | 4.47 | 4.52 | 4.43 | 4.51 | 4.51 | +0.05 (+1.12%) | 11,229,962 |
| 4 Jul 2019 | CNY | 4.5 | 4.52 | 4.44 | 4.46 | 4.46 | -0.04 (-0.89%) | 12,421,272 |
| 3 Jul 2019 | CNY | 4.52 | 4.54 | 4.46 | 4.5 | 4.5 | -0.06 (-1.32%) | 19,085,456 |
| 2 Jul 2019 | CNY | 4.53 | 4.56 | 4.51 | 4.56 | 4.56 | +0.02 (+0.44%) | 20,475,256 |
| 1 Jul 2019 | CNY | 4.55 | 4.58 | 4.49 | 4.54 | 4.54 | +0.11 (+2.48%) | 23,109,876 |
| 28 Jun 2019 | CNY | 4.53 | 4.54 | 4.39 | 4.43 | 4.43 | -0.1 (-2.21%) | 16,825,647 |
| 27 Jun 2019 | CNY | 4.51 | 4.6 | 4.5 | 4.53 | 4.53 | +0.03 (+0.67%) | 20,664,689 |
| 26 Jun 2019 | CNY | 4.45 | 4.52 | 4.42 | 4.5 | 4.5 | +0.02 (+0.45%) | 16,548,515 |
| 25 Jun 2019 | CNY | 4.58 | 4.59 | 4.44 | 4.48 | 4.48 | -0.1 (-2.18%) | 28,737,187 |
| 24 Jun 2019 | CNY | 4.45 | 4.79 | 4.45 | 4.58 | 4.58 | +0.16 (+3.62%) | 60,493,427 |
| 21 Jun 2019 | CNY | 4.39 | 4.44 | 4.37 | 4.42 | 4.42 | +0.04 (+0.91%) | 24,823,022 |
| 20 Jun 2019 | CNY | 4.33 | 4.4 | 4.28 | 4.38 | 4.38 | +0.05 (+1.15%) | 31,692,652 |
| 19 Jun 2019 | CNY | 4.35 | 4.38 | 4.29 | 4.33 | 4.33 | +0.1 (+2.36%) | 23,529,610 |
| 18 Jun 2019 | CNY | 4.25 | 4.27 | 4.2 | 4.23 | 4.23 | -0.01 (-0.24%) | 10,173,535 |
| 17 Jun 2019 | CNY | 4.24 | 4.28 | 4.19 | 4.24 | 4.24 | +0.01 (+0.24%) | 14,925,102 |
| 14 Jun 2019 | CNY | 4.34 | 4.36 | 4.23 | 4.23 | 4.23 | -0.09 (-2.08%) | 18,888,537 |
| 13 Jun 2019 | CNY | 4.36 | 4.36 | 4.26 | 4.32 | 4.32 | 0.0 (0.0%) | 15,964,440 |
| 12 Jun 2019 | CNY | 4.37 | 4.43 | 4.31 | 4.32 | 4.32 | -0.06 (-1.37%) | 23,266,843 |
| 11 Jun 2019 | CNY | 4.16 | 4.43 | 4.14 | 4.38 | 4.38 | +0.25 (+6.05%) | 42,453,749 |
| 10 Jun 2019 | CNY | 4.14 | 4.16 | 4.08 | 4.13 | 4.13 | -0.01 (-0.24%) | 18,264,009 |
| 6 Jun 2019 | CNY | 4.31 | 4.32 | 4.13 | 4.14 | 4.14 | -0.17 (-3.94%) | 21,678,623 |
| 5 Jun 2019 | CNY | 4.37 | 4.38 | 4.3 | 4.31 | 4.31 | 0.0 (0.0%) | 11,640,242 |
| 4 Jun 2019 | CNY | 4.44 | 4.45 | 4.28 | 4.31 | 4.31 | -0.13 (-2.93%) | 22,651,681 |
| 3 Jun 2019 | CNY | 4.52 | 4.55 | 4.43 | 4.44 | 4.44 | -0.08 (-1.77%) | 19,307,373 |
