| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 2.98 | 3.02 | 2.94 | 3.01 | 3.01 | +0.03 (+1.01%) | 4,025,212 |
| 12 Jul 2019 | CNY | 2.99 | 3 | 2.96 | 2.98 | 2.98 | +0.01 (+0.34%) | 2,069,774 |
| 11 Jul 2019 | CNY | 2.99 | 3.02 | 2.97 | 2.97 | 2.97 | 0.0 (0.0%) | 2,004,831 |
| 10 Jul 2019 | CNY | 3 | 3.01 | 2.96 | 2.97 | 2.97 | -0.01 (-0.34%) | 2,448,218 |
| 9 Jul 2019 | CNY | 2.93 | 3 | 2.93 | 2.98 | 2.98 | 0.0 (0.0%) | 3,577,657 |
| 8 Jul 2019 | CNY | 3.1 | 3.1 | 2.98 | 2.98 | 2.98 | -0.11 (-3.56%) | 8,881,925 |
| 5 Jul 2019 | CNY | 3.07 | 3.09 | 3.05 | 3.09 | 3.09 | +0.02 (+0.65%) | 3,206,042 |
| 4 Jul 2019 | CNY | 3.06 | 3.13 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 7,760,007 |
| 3 Jul 2019 | CNY | 3.06 | 3.07 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 4,293,300 |
| 2 Jul 2019 | CNY | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 4,056,602 |
| 1 Jul 2019 | CNY | 3.04 | 3.07 | 3.03 | 3.06 | 3.06 | +0.06 (+2%) | 4,873,904 |
| 28 Jun 2019 | CNY | 3.05 | 3.06 | 2.99 | 3 | 3 | -0.04 (-1.32%) | 4,662,774 |
| 27 Jun 2019 | CNY | 3.05 | 3.07 | 3.04 | 3.04 | 3.04 | -0.02 (-0.65%) | 4,031,952 |
| 26 Jun 2019 | CNY | 3.06 | 3.07 | 3.03 | 3.06 | 3.06 | -0.01 (-0.33%) | 2,817,338 |
| 25 Jun 2019 | CNY | 3.11 | 3.12 | 3.02 | 3.07 | 3.07 | -0.04 (-1.29%) | 4,785,881 |
| 24 Jun 2019 | CNY | 3.12 | 3.13 | 3.09 | 3.11 | 3.11 | 0.0 (0.0%) | 4,451,500 |
| 21 Jun 2019 | CNY | 3.09 | 3.13 | 3.09 | 3.11 | 3.11 | +0.03 (+0.97%) | 5,832,384 |
| 20 Jun 2019 | CNY | 3.04 | 3.1 | 3.04 | 3.08 | 3.08 | +0.03 (+0.98%) | 4,616,207 |
| 19 Jun 2019 | CNY | 3.07 | 3.08 | 3.04 | 3.05 | 3.05 | +0.02 (+0.66%) | 4,319,424 |
| 18 Jun 2019 | CNY | 3.06 | 3.14 | 3.02 | 3.03 | 3.03 | +0.03 (+1%) | 5,830,054 |
| 17 Jun 2019 | CNY | 3.01 | 3.04 | 2.99 | 3 | 3 | -0.03 (-0.99%) | 2,843,882 |
| 14 Jun 2019 | CNY | 3.06 | 3.08 | 3.01 | 3.03 | 3.03 | -0.03 (-0.98%) | 5,138,384 |
| 13 Jun 2019 | CNY | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 3,593,428 |
| 12 Jun 2019 | CNY | 3.02 | 3.08 | 3.02 | 3.06 | 3.06 | +0.01 (+0.33%) | 5,157,440 |
| 11 Jun 2019 | CNY | 2.96 | 3.06 | 2.96 | 3.05 | 3.05 | +0.09 (+3.04%) | 6,180,514 |
| 10 Jun 2019 | CNY | 2.95 | 2.98 | 2.93 | 2.96 | 2.96 | +0.02 (+0.68%) | 3,128,750 |
| 6 Jun 2019 | CNY | 3 | 3.01 | 2.93 | 2.94 | 2.94 | -0.07 (-2.33%) | 4,475,000 |
| 5 Jun 2019 | CNY | 3.02 | 3.05 | 2.99 | 3.01 | 3.01 | +0.01 (+0.33%) | 3,729,575 |
| 4 Jun 2019 | CNY | 3.02 | 3.03 | 2.97 | 3 | 3 | -0.02 (-0.66%) | 5,545,770 |
| 3 Jun 2019 | CNY | 3.08 | 3.09 | 3.01 | 3.02 | 3.02 | -0.05 (-1.63%) | 5,810,849 |
