| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 3.45 | 3.63 | 3.39 | 3.55 | 3.55 | +0.2 (+5.97%) | 32,296,339 |
| 12 Jul 2019 | CNY | 3.33 | 3.35 | 3.29 | 3.35 | 3.35 | +0.03 (+0.90%) | 5,952,334 |
| 11 Jul 2019 | CNY | 3.3 | 3.35 | 3.29 | 3.32 | 3.32 | +0.01 (+0.30%) | 6,946,900 |
| 10 Jul 2019 | CNY | 3.3 | 3.33 | 3.29 | 3.31 | 3.31 | 0.0 (0.0%) | 6,339,176 |
| 9 Jul 2019 | CNY | 3.25 | 3.31 | 3.25 | 3.31 | 3.31 | +0.04 (+1.22%) | 8,586,688 |
| 8 Jul 2019 | CNY | 3.38 | 3.4 | 3.27 | 3.27 | 3.27 | -0.13 (-3.82%) | 11,323,700 |
| 5 Jul 2019 | CNY | 3.44 | 3.44 | 3.37 | 3.4 | 3.4 | -0.02 (-0.58%) | 8,440,500 |
| 4 Jul 2019 | CNY | 3.43 | 3.47 | 3.41 | 3.42 | 3.42 | 0.0 (0.0%) | 8,029,650 |
| 3 Jul 2019 | CNY | 3.43 | 3.44 | 3.41 | 3.42 | 3.42 | -0.04 (-1.16%) | 9,999,857 |
| 2 Jul 2019 | CNY | 3.45 | 3.48 | 3.43 | 3.46 | 3.46 | +0.01 (+0.29%) | 13,312,803 |
| 1 Jul 2019 | CNY | 3.39 | 3.46 | 3.39 | 3.45 | 3.45 | +0.11 (+3.29%) | 14,481,991 |
| 28 Jun 2019 | CNY | 3.36 | 3.39 | 3.31 | 3.34 | 3.34 | -0.02 (-0.60%) | 9,073,159 |
| 27 Jun 2019 | CNY | 3.38 | 3.41 | 3.35 | 3.36 | 3.36 | 0.0 (0.0%) | 9,520,669 |
| 26 Jun 2019 | CNY | 3.38 | 3.4 | 3.34 | 3.36 | 3.36 | -0.01 (-0.30%) | 6,738,796 |
| 25 Jun 2019 | CNY | 3.45 | 3.46 | 3.34 | 3.37 | 3.37 | -0.08 (-2.32%) | 11,826,500 |
| 24 Jun 2019 | CNY | 3.5 | 3.5 | 3.42 | 3.45 | 3.45 | -0.05 (-1.43%) | 9,763,750 |
| 21 Jun 2019 | CNY | 3.44 | 3.5 | 3.44 | 3.5 | 3.5 | +0.06 (+1.74%) | 12,657,708 |
| 20 Jun 2019 | CNY | 3.39 | 3.46 | 3.36 | 3.44 | 3.44 | +0.04 (+1.18%) | 13,156,221 |
| 19 Jun 2019 | CNY | 3.43 | 3.52 | 3.38 | 3.4 | 3.4 | +0.04 (+1.19%) | 16,843,892 |
| 18 Jun 2019 | CNY | 3.38 | 3.38 | 3.31 | 3.36 | 3.36 | +0.02 (+0.60%) | 8,434,994 |
| 17 Jun 2019 | CNY | 3.37 | 3.44 | 3.34 | 3.34 | 3.34 | -0.07 (-2.05%) | 8,531,933 |
| 14 Jun 2019 | CNY | 3.51 | 3.52 | 3.39 | 3.41 | 3.41 | -0.09 (-2.57%) | 10,519,024 |
| 13 Jun 2019 | CNY | 3.56 | 3.56 | 3.46 | 3.5 | 3.5 | -0.06 (-1.69%) | 10,561,348 |
| 12 Jun 2019 | CNY | 3.49 | 3.56 | 3.46 | 3.56 | 3.56 | +0.06 (+1.71%) | 14,790,428 |
| 11 Jun 2019 | CNY | 3.4 | 3.5 | 3.39 | 3.5 | 3.5 | +0.06 (+1.74%) | 14,687,319 |
| 10 Jun 2019 | CNY | 3.39 | 3.45 | 3.31 | 3.44 | 3.44 | +0.05 (+1.47%) | 9,193,374 |
| 6 Jun 2019 | CNY | 3.47 | 3.47 | 3.38 | 3.39 | 3.39 | -0.04 (-1.17%) | 9,147,692 |
| 5 Jun 2019 | CNY | 3.46 | 3.48 | 3.42 | 3.43 | 3.43 | +0.01 (+0.29%) | 9,546,675 |
| 4 Jun 2019 | CNY | 3.48 | 3.49 | 3.4 | 3.42 | 3.42 | -0.1 (-2.84%) | 8,916,808 |
| 3 Jun 2019 | CNY | 3.48 | 3.53 | 3.47 | 3.52 | 3.52 | +0.01 (+0.28%) | 11,284,577 |
