| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 4.88 | 4.95 | 4.88 | 4.94 | 4.94 | +0.08 (+1.65%) | 2,056,662 |
| 22 Jul 2019 | CNY | 5.04 | 5.08 | 4.86 | 4.86 | 4.86 | -0.17 (-3.38%) | 5,059,895 |
| 19 Jul 2019 | CNY | 5.08 | 5.12 | 5.03 | 5.03 | 5.03 | -0.03 (-0.59%) | 4,322,754 |
| 18 Jul 2019 | CNY | 5.16 | 5.2 | 5.04 | 5.06 | 5.06 | -0.17 (-3.25%) | 6,807,282 |
| 17 Jul 2019 | CNY | 5.18 | 5.24 | 5.14 | 5.23 | 5.23 | -0.05 (-0.95%) | 7,226,500 |
| 16 Jul 2019 | CNY | 5.26 | 5.39 | 5.23 | 5.28 | 5.28 | +0.06 (+1.15%) | 9,621,107 |
| 15 Jul 2019 | CNY | 5.26 | 5.3 | 5.14 | 5.22 | 5.22 | -0.13 (-2.43%) | 9,792,029 |
| 12 Jul 2019 | CNY | 5.1 | 5.68 | 5.06 | 5.35 | 5.35 | +0.17 (+3.28%) | 18,484,917 |
| 11 Jul 2019 | CNY | 5.1 | 5.23 | 5.02 | 5.18 | 5.18 | +0.1 (+1.97%) | 8,592,172 |
| 10 Jul 2019 | CNY | 5.07 | 5.16 | 4.97 | 5.08 | 5.08 | +0.07 (+1.40%) | 5,364,908 |
| 9 Jul 2019 | CNY | 4.87 | 5.08 | 4.87 | 5.01 | 5.01 | +0.12 (+2.45%) | 2,908,671 |
| 8 Jul 2019 | CNY | 5.12 | 5.12 | 4.89 | 4.89 | 4.89 | -0.24 (-4.68%) | 3,360,677 |
| 5 Jul 2019 | CNY | 5.11 | 5.15 | 5.07 | 5.13 | 5.13 | +0.01 (+0.20%) | 1,715,966 |
| 4 Jul 2019 | CNY | 5.1 | 5.14 | 5.07 | 5.12 | 5.12 | +0.04 (+0.79%) | 1,821,985 |
| 3 Jul 2019 | CNY | 5.12 | 5.12 | 5.06 | 5.08 | 5.08 | -0.07 (-1.36%) | 2,610,649 |
| 2 Jul 2019 | CNY | 5.2 | 5.2 | 5.11 | 5.15 | 5.15 | -0.04 (-0.77%) | 2,867,302 |
| 1 Jul 2019 | CNY | 5.16 | 5.19 | 5.11 | 5.19 | 5.19 | +0.11 (+2.17%) | 3,648,916 |
| 28 Jun 2019 | CNY | 5.11 | 5.12 | 5.03 | 5.08 | 5.08 | -0.04 (-0.78%) | 2,208,998 |
| 27 Jun 2019 | CNY | 5.12 | 5.17 | 5.09 | 5.12 | 5.12 | +0.02 (+0.39%) | 2,518,457 |
| 26 Jun 2019 | CNY | 5.07 | 5.18 | 5.03 | 5.1 | 5.1 | 0.0 (0.0%) | 3,224,814 |
| 25 Jun 2019 | CNY | 5.18 | 5.18 | 5.03 | 5.1 | 5.1 | -0.07 (-1.35%) | 2,687,743 |
| 24 Jun 2019 | CNY | 5.19 | 5.19 | 5.13 | 5.17 | 5.17 | +0.01 (+0.19%) | 2,999,514 |
| 21 Jun 2019 | CNY | 5.13 | 5.2 | 5.13 | 5.16 | 5.16 | +0.08 (+1.57%) | 4,686,568 |
| 20 Jun 2019 | CNY | 5.02 | 5.12 | 4.98 | 5.08 | 5.08 | +0.07 (+1.40%) | 3,498,943 |
| 19 Jun 2019 | CNY | 5.06 | 5.06 | 4.99 | 5.01 | 5.01 | +0.07 (+1.42%) | 2,923,402 |
| 18 Jun 2019 | CNY | 5.01 | 5.02 | 4.91 | 4.94 | 4.94 | -0.07 (-1.40%) | 2,040,472 |
| 17 Jun 2019 | CNY | 4.99 | 5.03 | 4.93 | 5.01 | 5.01 | +0.05 (+1.01%) | 1,925,278 |
| 14 Jun 2019 | CNY | 5.09 | 5.09 | 4.94 | 4.96 | 4.96 | -0.12 (-2.36%) | 2,624,144 |
| 13 Jun 2019 | CNY | 5.03 | 5.09 | 5 | 5.08 | 5.08 | +0.05 (+0.99%) | 2,462,990 |
| 12 Jun 2019 | CNY | 5.06 | 5.1 | 5.02 | 5.03 | 5.03 | -0.05 (-0.98%) | 1,936,254 |
