| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 3.42 | 3.46 | 3.42 | 3.44 | 3.44 | +0.02 (+0.58%) | 5,061,271 |
| 22 Jul 2019 | CNY | 3.55 | 3.56 | 3.42 | 3.42 | 3.42 | -0.13 (-3.66%) | 10,563,300 |
| 19 Jul 2019 | CNY | 3.54 | 3.58 | 3.54 | 3.55 | 3.55 | +0.02 (+0.57%) | 6,635,591 |
| 18 Jul 2019 | CNY | 3.59 | 3.59 | 3.53 | 3.53 | 3.53 | -0.07 (-1.94%) | 10,450,400 |
| 17 Jul 2019 | CNY | 3.6 | 3.63 | 3.59 | 3.6 | 3.6 | -0.01 (-0.28%) | 7,848,840 |
| 16 Jul 2019 | CNY | 3.62 | 3.63 | 3.6 | 3.61 | 3.61 | -0.01 (-0.28%) | 6,771,084 |
| 15 Jul 2019 | CNY | 3.6 | 3.64 | 3.53 | 3.62 | 3.62 | +0.02 (+0.56%) | 11,343,300 |
| 12 Jul 2019 | CNY | 3.62 | 3.63 | 3.59 | 3.6 | 3.6 | -0.02 (-0.55%) | 6,436,606 |
| 11 Jul 2019 | CNY | 3.6 | 3.67 | 3.58 | 3.62 | 3.62 | +0.03 (+0.84%) | 9,619,331 |
| 10 Jul 2019 | CNY | 3.6 | 3.62 | 3.57 | 3.59 | 3.59 | -0.01 (-0.28%) | 6,731,406 |
| 9 Jul 2019 | CNY | 3.63 | 3.65 | 3.57 | 3.6 | 3.6 | -0.03 (-0.83%) | 11,208,640 |
| 8 Jul 2019 | CNY | 3.75 | 3.75 | 3.62 | 3.63 | 3.63 | -0.14 (-3.71%) | 16,734,359 |
| 5 Jul 2019 | CNY | 3.71 | 3.83 | 3.69 | 3.77 | 3.77 | +0.05 (+1.34%) | 17,546,193 |
| 4 Jul 2019 | CNY | 3.74 | 3.75 | 3.69 | 3.72 | 3.72 | -0.02 (-0.53%) | 11,597,453 |
| 3 Jul 2019 | CNY | 3.77 | 3.78 | 3.73 | 3.74 | 3.74 | -0.07 (-1.84%) | 11,125,400 |
| 2 Jul 2019 | CNY | 3.83 | 3.83 | 3.78 | 3.81 | 3.81 | -0.03 (-0.78%) | 15,409,973 |
| 1 Jul 2019 | CNY | 3.78 | 3.85 | 3.77 | 3.84 | 3.84 | +0.11 (+2.95%) | 18,459,743 |
| 28 Jun 2019 | CNY | 3.79 | 3.8 | 3.7 | 3.73 | 3.73 | -0.07 (-1.84%) | 11,153,900 |
| 27 Jun 2019 | CNY | 3.82 | 3.86 | 3.79 | 3.8 | 3.8 | -0.02 (-0.52%) | 12,928,200 |
| 26 Jun 2019 | CNY | 3.79 | 3.86 | 3.77 | 3.82 | 3.82 | 0.0 (0.0%) | 10,135,236 |
| 25 Jun 2019 | CNY | 3.87 | 3.88 | 3.75 | 3.82 | 3.82 | -0.03 (-0.78%) | 19,253,973 |
| 24 Jun 2019 | CNY | 3.87 | 3.91 | 3.81 | 3.85 | 3.85 | -0.02 (-0.52%) | 17,642,200 |
| 21 Jun 2019 | CNY | 3.82 | 3.89 | 3.81 | 3.87 | 3.87 | +0.07 (+1.84%) | 25,188,723 |
| 20 Jun 2019 | CNY | 3.76 | 3.81 | 3.72 | 3.8 | 3.8 | +0.04 (+1.06%) | 19,343,443 |
| 19 Jun 2019 | CNY | 3.84 | 3.88 | 3.75 | 3.76 | 3.76 | 0.0 (0.0%) | 20,181,652 |
| 18 Jun 2019 | CNY | 3.7 | 3.84 | 3.66 | 3.76 | 3.76 | +0.06 (+1.62%) | 14,347,900 |
| 17 Jun 2019 | CNY | 3.69 | 3.71 | 3.66 | 3.7 | 3.7 | +0.01 (+0.27%) | 8,600,125 |
| 14 Jun 2019 | CNY | 3.81 | 3.84 | 3.69 | 3.69 | 3.69 | -0.1 (-2.64%) | 14,692,700 |
| 13 Jun 2019 | CNY | 3.77 | 3.82 | 3.74 | 3.79 | 3.79 | +0.02 (+0.53%) | 15,095,391 |
| 12 Jun 2019 | CNY | 3.84 | 3.84 | 3.77 | 3.77 | 3.77 | -0.06 (-1.57%) | 14,174,204 |
