| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2019 | CNY | 3.07 | 3.16 | 3.07 | 3.09 | 3.09 | +0.02 (+0.65%) | 13,003,988 |
| 18 Jul 2019 | CNY | 3.17 | 3.18 | 3.06 | 3.07 | 3.07 | -0.14 (-4.36%) | 16,326,962 |
| 17 Jul 2019 | CNY | 3.21 | 3.25 | 3.12 | 3.21 | 3.21 | -0.01 (-0.31%) | 15,970,102 |
| 16 Jul 2019 | CNY | 3.17 | 3.27 | 3.17 | 3.22 | 3.22 | +0.04 (+1.26%) | 13,853,552 |
| 15 Jul 2019 | CNY | 3.15 | 3.21 | 3.06 | 3.18 | 3.18 | 0.0 (0.0%) | 14,440,009 |
| 12 Jul 2019 | CNY | 3.23 | 3.3 | 3.16 | 3.18 | 3.18 | -0.03 (-0.93%) | 14,833,828 |
| 11 Jul 2019 | CNY | 3.11 | 3.24 | 3.11 | 3.21 | 3.21 | +0.01 (+0.31%) | 15,978,448 |
| 10 Jul 2019 | CNY | 3.29 | 3.29 | 3.19 | 3.2 | 3.2 | -0.09 (-2.74%) | 15,161,018 |
| 9 Jul 2019 | CNY | 3.27 | 3.31 | 3.24 | 3.29 | 3.29 | +0.04 (+1.23%) | 12,003,829 |
| 8 Jul 2019 | CNY | 3.45 | 3.47 | 3.24 | 3.25 | 3.25 | -0.22 (-6.34%) | 17,706,739 |
| 5 Jul 2019 | CNY | 3.5 | 3.52 | 3.44 | 3.47 | 3.47 | -0.02 (-0.57%) | 11,129,955 |
| 4 Jul 2019 | CNY | 3.56 | 3.59 | 3.46 | 3.49 | 3.49 | -0.05 (-1.41%) | 12,260,684 |
| 3 Jul 2019 | CNY | 3.62 | 3.64 | 3.5 | 3.54 | 3.54 | -0.07 (-1.94%) | 17,134,378 |
| 2 Jul 2019 | CNY | 3.72 | 3.81 | 3.6 | 3.61 | 3.61 | -0.03 (-0.82%) | 21,565,822 |
| 1 Jul 2019 | CNY | 3.55 | 3.67 | 3.55 | 3.64 | 3.64 | +0.15 (+4.30%) | 16,796,107 |
| 28 Jun 2019 | CNY | 3.67 | 3.67 | 3.43 | 3.49 | 3.49 | -0.17 (-4.64%) | 18,939,423 |
| 27 Jun 2019 | CNY | 3.65 | 3.74 | 3.63 | 3.66 | 3.66 | -0.02 (-0.54%) | 13,773,752 |
| 26 Jun 2019 | CNY | 3.72 | 3.77 | 3.65 | 3.68 | 3.68 | -0.04 (-1.08%) | 13,940,966 |
| 25 Jun 2019 | CNY | 3.81 | 3.81 | 3.69 | 3.72 | 3.72 | -0.08 (-2.11%) | 14,975,121 |
| 24 Jun 2019 | CNY | 3.86 | 3.92 | 3.76 | 3.8 | 3.8 | -0.06 (-1.55%) | 18,996,146 |
| 21 Jun 2019 | CNY | 3.79 | 3.93 | 3.77 | 3.86 | 3.86 | +0.14 (+3.76%) | 26,448,708 |
| 20 Jun 2019 | CNY | 3.77 | 3.79 | 3.64 | 3.72 | 3.72 | -0.03 (-0.80%) | 22,416,749 |
| 19 Jun 2019 | CNY | 3.61 | 3.84 | 3.61 | 3.75 | 3.75 | +0.13 (+3.59%) | 28,100,154 |
| 18 Jun 2019 | CNY | 3.57 | 3.77 | 3.54 | 3.62 | 3.62 | +0.06 (+1.69%) | 25,172,720 |
| 17 Jun 2019 | CNY | 3.64 | 3.65 | 3.47 | 3.56 | 3.56 | -0.06 (-1.66%) | 18,313,447 |
| 14 Jun 2019 | CNY | 3.7 | 3.82 | 3.6 | 3.62 | 3.62 | -0.07 (-1.90%) | 20,417,173 |
| 13 Jun 2019 | CNY | 3.61 | 3.73 | 3.55 | 3.69 | 3.69 | +0.1 (+2.79%) | 17,236,825 |
| 12 Jun 2019 | CNY | 3.67 | 3.77 | 3.56 | 3.59 | 3.59 | -0.07 (-1.91%) | 14,465,131 |
| 11 Jun 2019 | CNY | 3.59 | 3.69 | 3.51 | 3.66 | 3.66 | +0.12 (+3.39%) | 16,066,450 |
| 10 Jun 2019 | CNY | 3.35 | 3.58 | 3.35 | 3.54 | 3.54 | +0.2 (+5.99%) | 21,132,996 |
