| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2019 | CNY | 4.51 | 4.58 | 4.49 | 4.54 | 4.54 | +0.04 (+0.89%) | 2,259,900 |
| 8 Jul 2019 | CNY | 4.64 | 4.64 | 4.47 | 4.5 | 4.5 | -0.12 (-2.60%) | 3,146,130 |
| 5 Jul 2019 | CNY | 4.63 | 4.64 | 4.59 | 4.62 | 4.62 | +0.01 (+0.22%) | 2,130,600 |
| 4 Jul 2019 | CNY | 4.63 | 4.65 | 4.59 | 4.61 | 4.61 | -0.02 (-0.43%) | 1,922,908 |
| 3 Jul 2019 | CNY | 4.69 | 4.69 | 4.6 | 4.63 | 4.63 | -0.06 (-1.28%) | 2,395,500 |
| 2 Jul 2019 | CNY | 4.68 | 4.71 | 4.67 | 4.69 | 4.69 | +0.01 (+0.21%) | 3,027,031 |
| 1 Jul 2019 | CNY | 4.65 | 4.69 | 4.63 | 4.68 | 4.68 | +0.09 (+1.96%) | 3,272,683 |
| 28 Jun 2019 | CNY | 4.66 | 4.66 | 4.55 | 4.59 | 4.59 | -0.07 (-1.50%) | 2,560,750 |
| 27 Jun 2019 | CNY | 4.66 | 4.69 | 4.63 | 4.66 | 4.66 | +0.04 (+0.87%) | 2,368,300 |
| 26 Jun 2019 | CNY | 4.63 | 4.69 | 4.6 | 4.62 | 4.62 | -0.03 (-0.65%) | 1,978,730 |
| 25 Jun 2019 | CNY | 4.73 | 4.73 | 4.61 | 4.65 | 4.65 | -0.07 (-1.48%) | 3,441,921 |
| 24 Jun 2019 | CNY | 4.75 | 4.85 | 4.69 | 4.72 | 4.72 | -0.02 (-0.42%) | 3,954,621 |
| 21 Jun 2019 | CNY | 4.73 | 4.77 | 4.71 | 4.74 | 4.74 | +0.03 (+0.64%) | 4,861,000 |
| 20 Jun 2019 | CNY | 4.63 | 4.72 | 4.62 | 4.71 | 4.71 | +0.06 (+1.29%) | 4,175,464 |
| 19 Jun 2019 | CNY | 4.65 | 4.69 | 4.64 | 4.65 | 4.65 | +0.06 (+1.31%) | 2,597,500 |
| 18 Jun 2019 | CNY | 4.59 | 4.66 | 4.59 | 4.59 | 4.59 | -0.03 (-0.65%) | 2,046,230 |
| 17 Jun 2019 | CNY | 4.58 | 4.63 | 4.55 | 4.62 | 4.62 | +0.04 (+0.87%) | 1,935,030 |
| 14 Jun 2019 | CNY | 4.72 | 4.75 | 4.58 | 4.58 | 4.58 | -0.14 (-2.97%) | 3,120,384 |
| 13 Jun 2019 | CNY | 4.67 | 4.73 | 4.65 | 4.72 | 4.72 | +0.04 (+0.85%) | 2,480,900 |
| 12 Jun 2019 | CNY | 4.64 | 4.73 | 4.63 | 4.68 | 4.68 | 0.0 (0.0%) | 3,511,065 |
| 11 Jun 2019 | CNY | 4.53 | 4.69 | 4.53 | 4.68 | 4.68 | +0.18 (+4%) | 4,678,913 |
| 10 Jun 2019 | CNY | 4.52 | 4.54 | 4.43 | 4.5 | 4.5 | 0.0 (0.0%) | 1,989,601 |
| 6 Jun 2019 | CNY | 4.64 | 4.7 | 4.44 | 4.5 | 4.5 | -0.16 (-3.43%) | 3,627,069 |
| 5 Jun 2019 | CNY | 4.69 | 4.75 | 4.6 | 4.66 | 4.66 | -0.02 (-0.43%) | 3,428,120 |
| 4 Jun 2019 | CNY | 4.69 | 4.7 | 4.56 | 4.68 | 4.68 | -0.02 (-0.43%) | 3,597,522 |
| 3 Jun 2019 | CNY | 4.77 | 4.78 | 4.61 | 4.7 | 4.7 | -0.05 (-1.05%) | 3,677,700 |
| 31 May 2019 | CNY | 4.72 | 4.8 | 4.69 | 4.75 | 4.75 | +0.01 (+0.21%) | 3,403,388 |
| 30 May 2019 | CNY | 4.73 | 4.76 | 4.67 | 4.74 | 4.74 | -0.02 (-0.42%) | 3,237,365 |
| 29 May 2019 | CNY | 4.79 | 4.81 | 4.74 | 4.76 | 4.76 | -0.02 (-0.42%) | 2,071,500 |
| 28 May 2019 | CNY | 4.75 | 4.83 | 4.72 | 4.78 | 4.78 | +0.03 (+0.63%) | 4,960,050 |
