| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 4.34 | 4.36 | 4.14 | 4.16 | 4.16 | -0.16 (-3.70%) | 8,948,410 |
| 19 Jul 2019 | CNY | 4.28 | 4.35 | 4.28 | 4.32 | 4.32 | +0.07 (+1.65%) | 7,333,720 |
| 18 Jul 2019 | CNY | 4.31 | 4.32 | 4.23 | 4.25 | 4.25 | -0.09 (-2.07%) | 7,444,270 |
| 17 Jul 2019 | CNY | 4.38 | 4.43 | 4.33 | 4.34 | 4.34 | -0.06 (-1.36%) | 9,571,860 |
| 16 Jul 2019 | CNY | 4.34 | 4.44 | 4.31 | 4.4 | 4.4 | +0.1 (+2.33%) | 11,857,623 |
| 15 Jul 2019 | CNY | 4.17 | 4.35 | 4.12 | 4.3 | 4.3 | +0.13 (+3.12%) | 10,672,190 |
| 12 Jul 2019 | CNY | 4.23 | 4.24 | 4.16 | 4.17 | 4.17 | -0.05 (-1.18%) | 4,765,564 |
| 11 Jul 2019 | CNY | 4.16 | 4.25 | 4.13 | 4.22 | 4.22 | +0.06 (+1.44%) | 6,135,762 |
| 10 Jul 2019 | CNY | 4.24 | 4.24 | 4.11 | 4.16 | 4.16 | -0.04 (-0.95%) | 5,240,890 |
| 9 Jul 2019 | CNY | 4.23 | 4.25 | 4.15 | 4.2 | 4.2 | -0.02 (-0.47%) | 6,069,444 |
| 8 Jul 2019 | CNY | 4.42 | 4.42 | 4.19 | 4.22 | 4.22 | -0.2 (-4.52%) | 11,678,940 |
| 5 Jul 2019 | CNY | 4.43 | 4.45 | 4.36 | 4.42 | 4.42 | 0.0 (0.0%) | 6,173,457 |
| 4 Jul 2019 | CNY | 4.39 | 4.46 | 4.35 | 4.42 | 4.42 | +0.07 (+1.61%) | 9,103,860 |
| 3 Jul 2019 | CNY | 4.46 | 4.47 | 4.35 | 4.35 | 4.35 | -0.12 (-2.68%) | 11,704,890 |
| 2 Jul 2019 | CNY | 4.45 | 4.51 | 4.41 | 4.47 | 4.47 | +0.02 (+0.45%) | 11,700,343 |
| 1 Jul 2019 | CNY | 4.45 | 4.49 | 4.35 | 4.45 | 4.45 | +0.14 (+3.25%) | 13,363,524 |
| 28 Jun 2019 | CNY | 4.52 | 4.53 | 4.21 | 4.31 | 4.31 | -0.19 (-4.22%) | 20,209,541 |
| 27 Jun 2019 | CNY | 4.51 | 4.58 | 4.48 | 4.5 | 4.5 | -0.05 (-1.10%) | 11,322,400 |
| 26 Jun 2019 | CNY | 4.44 | 4.55 | 4.41 | 4.55 | 4.55 | +0.05 (+1.11%) | 10,276,610 |
| 25 Jun 2019 | CNY | 4.6 | 4.6 | 4.43 | 4.5 | 4.5 | -0.04 (-0.88%) | 13,398,770 |
| 24 Jun 2019 | CNY | 4.63 | 4.7 | 4.53 | 4.54 | 4.54 | -0.12 (-2.58%) | 14,641,861 |
| 21 Jun 2019 | CNY | 4.63 | 4.75 | 4.63 | 4.66 | 4.66 | +0.03 (+0.65%) | 19,892,700 |
| 20 Jun 2019 | CNY | 4.53 | 4.63 | 4.41 | 4.63 | 4.63 | +0.09 (+1.98%) | 20,133,800 |
| 19 Jun 2019 | CNY | 4.64 | 4.67 | 4.53 | 4.54 | 4.54 | +0.01 (+0.22%) | 18,373,731 |
| 18 Jun 2019 | CNY | 4.72 | 4.78 | 4.5 | 4.53 | 4.53 | -0.23 (-4.83%) | 30,118,943 |
| 17 Jun 2019 | CNY | 4.81 | 4.86 | 4.69 | 4.76 | 4.76 | -0.12 (-2.46%) | 25,941,457 |
| 14 Jun 2019 | CNY | 5.24 | 5.35 | 4.84 | 4.88 | 4.88 | -0.29 (-5.61%) | 49,467,317 |
| 13 Jun 2019 | CNY | 5.06 | 5.17 | 4.98 | 5.17 | 5.17 | +0.03 (+0.58%) | 43,505,932 |
| 12 Jun 2019 | CNY | 5.05 | 5.35 | 5.03 | 5.14 | 5.14 | +0.02 (+0.39%) | 73,913,448 |
| 11 Jun 2019 | CNY | 4.85 | 5.24 | 4.81 | 5.12 | 5.12 | +0.25 (+5.13%) | 72,790,087 |
