| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 4.12 | 4.12 | 3.94 | 4.08 | 4.08 | -0.03 (-0.73%) | 33,592,456 |
| 12 Jul 2019 | CNY | 3.75 | 4.11 | 3.75 | 4.11 | 4.11 | +0.37 (+9.89%) | 15,444,444 |
| 11 Jul 2019 | CNY | 3.71 | 3.78 | 3.7 | 3.74 | 3.74 | +0.01 (+0.27%) | 3,531,420 |
| 10 Jul 2019 | CNY | 3.73 | 3.81 | 3.68 | 3.73 | 3.73 | -0.02 (-0.53%) | 3,448,649 |
| 9 Jul 2019 | CNY | 3.71 | 3.76 | 3.68 | 3.75 | 3.75 | +0.01 (+0.27%) | 3,833,433 |
| 8 Jul 2019 | CNY | 3.89 | 3.9 | 3.72 | 3.74 | 3.74 | -0.17 (-4.35%) | 5,935,805 |
| 5 Jul 2019 | CNY | 3.93 | 3.94 | 3.87 | 3.91 | 3.91 | -0.01 (-0.26%) | 2,884,001 |
| 4 Jul 2019 | CNY | 3.92 | 3.96 | 3.89 | 3.92 | 3.92 | +0.03 (+0.77%) | 3,332,350 |
| 3 Jul 2019 | CNY | 3.92 | 3.94 | 3.88 | 3.89 | 3.89 | -0.05 (-1.27%) | 4,348,731 |
| 2 Jul 2019 | CNY | 3.97 | 3.98 | 3.93 | 3.94 | 3.94 | -0.01 (-0.25%) | 4,785,492 |
| 1 Jul 2019 | CNY | 3.89 | 3.97 | 3.89 | 3.95 | 3.95 | +0.1 (+2.60%) | 6,235,281 |
| 28 Jun 2019 | CNY | 3.91 | 3.92 | 3.82 | 3.85 | 3.85 | -0.05 (-1.28%) | 4,279,206 |
| 27 Jun 2019 | CNY | 3.9 | 3.95 | 3.89 | 3.9 | 3.9 | -0.01 (-0.26%) | 4,652,252 |
| 26 Jun 2019 | CNY | 3.93 | 3.94 | 3.89 | 3.91 | 3.91 | -0.01 (-0.26%) | 4,254,584 |
| 25 Jun 2019 | CNY | 3.99 | 3.99 | 3.87 | 3.92 | 3.92 | -0.08 (-2%) | 6,482,980 |
| 24 Jun 2019 | CNY | 3.96 | 4.04 | 3.93 | 4 | 4 | +0.04 (+1.01%) | 10,374,651 |
| 21 Jun 2019 | CNY | 3.92 | 3.97 | 3.92 | 3.96 | 3.96 | +0.05 (+1.28%) | 7,348,329 |
| 20 Jun 2019 | CNY | 3.85 | 3.93 | 3.83 | 3.91 | 3.91 | +0.03 (+0.77%) | 7,282,351 |
| 19 Jun 2019 | CNY | 4.01 | 4.01 | 3.87 | 3.88 | 3.88 | -0.03 (-0.77%) | 9,823,366 |
| 18 Jun 2019 | CNY | 3.78 | 3.91 | 3.75 | 3.91 | 3.91 | +0.13 (+3.44%) | 10,907,328 |
| 17 Jun 2019 | CNY | 3.74 | 3.8 | 3.72 | 3.78 | 3.78 | +0.04 (+1.07%) | 2,704,051 |
| 14 Jun 2019 | CNY | 3.85 | 3.86 | 3.72 | 3.74 | 3.74 | -0.09 (-2.35%) | 5,139,002 |
| 13 Jun 2019 | CNY | 3.79 | 3.85 | 3.78 | 3.83 | 3.83 | +0.04 (+1.06%) | 5,366,752 |
| 12 Jun 2019 | CNY | 3.86 | 3.86 | 3.78 | 3.79 | 3.79 | -0.06 (-1.56%) | 5,744,802 |
| 11 Jun 2019 | CNY | 3.72 | 3.85 | 3.72 | 3.85 | 3.85 | +0.12 (+3.22%) | 6,778,303 |
| 10 Jun 2019 | CNY | 3.69 | 3.77 | 3.69 | 3.73 | 3.73 | +0.04 (+1.08%) | 2,611,151 |
| 6 Jun 2019 | CNY | 3.78 | 3.79 | 3.67 | 3.69 | 3.69 | -0.09 (-2.38%) | 4,562,750 |
| 5 Jun 2019 | CNY | 3.81 | 3.83 | 3.77 | 3.78 | 3.78 | +0.01 (+0.27%) | 3,908,850 |
| 4 Jun 2019 | CNY | 3.86 | 3.86 | 3.75 | 3.77 | 3.77 | -0.08 (-2.08%) | 6,126,452 |
| 3 Jun 2019 | CNY | 3.92 | 3.94 | 3.82 | 3.85 | 3.85 | -0.08 (-2.04%) | 5,893,300 |
