| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 4.09 | 4.15 | 4.04 | 4.12 | 4.12 | -0.02 (-0.48%) | 3,436,220 |
| 12 Jul 2019 | CNY | 4.17 | 4.2 | 4.06 | 4.14 | 4.14 | -0.03 (-0.72%) | 3,607,780 |
| 11 Jul 2019 | CNY | 4.09 | 4.38 | 4.09 | 4.17 | 4.17 | +0.08 (+1.96%) | 6,060,826 |
| 10 Jul 2019 | CNY | 4.1 | 4.15 | 4.07 | 4.09 | 4.09 | -0.02 (-0.49%) | 1,759,016 |
| 9 Jul 2019 | CNY | 4.08 | 4.14 | 4.04 | 4.11 | 4.11 | +0.03 (+0.74%) | 2,307,962 |
| 8 Jul 2019 | CNY | 4.25 | 4.25 | 4.07 | 4.08 | 4.08 | -0.19 (-4.45%) | 5,049,820 |
| 5 Jul 2019 | CNY | 4.3 | 4.36 | 4.25 | 4.27 | 4.27 | -0.03 (-0.70%) | 5,133,981 |
| 4 Jul 2019 | CNY | 4.27 | 4.3 | 4.22 | 4.3 | 4.3 | +0.04 (+0.94%) | 5,361,774 |
| 3 Jul 2019 | CNY | 4.32 | 4.35 | 4.23 | 4.26 | 4.26 | -0.12 (-2.74%) | 10,096,685 |
| 2 Jul 2019 | CNY | 4.26 | 4.7 | 4.25 | 4.38 | 4.38 | +0.11 (+2.58%) | 14,362,655 |
| 1 Jul 2019 | CNY | 4.21 | 4.28 | 4.17 | 4.27 | 4.27 | +0.13 (+3.14%) | 4,035,960 |
| 28 Jun 2019 | CNY | 4.23 | 4.24 | 4.09 | 4.14 | 4.14 | -0.09 (-2.13%) | 2,804,800 |
| 27 Jun 2019 | CNY | 4.23 | 4.3 | 4.2 | 4.23 | 4.23 | 0.0 (0.0%) | 3,208,243 |
| 26 Jun 2019 | CNY | 4.23 | 4.29 | 4.22 | 4.23 | 4.23 | -0.06 (-1.40%) | 2,348,383 |
| 25 Jun 2019 | CNY | 4.34 | 4.34 | 4.2 | 4.29 | 4.29 | +0.02 (+0.47%) | 3,417,560 |
| 24 Jun 2019 | CNY | 4.34 | 4.34 | 4.25 | 4.27 | 4.27 | 0.0 (0.0%) | 3,455,333 |
| 21 Jun 2019 | CNY | 4.23 | 4.31 | 4.21 | 4.27 | 4.27 | +0.09 (+2.15%) | 4,362,678 |
| 20 Jun 2019 | CNY | 4.14 | 4.2 | 4.09 | 4.18 | 4.18 | +0.04 (+0.97%) | 3,536,400 |
| 19 Jun 2019 | CNY | 4.15 | 4.2 | 4.1 | 4.14 | 4.14 | +0.06 (+1.47%) | 2,792,718 |
| 18 Jun 2019 | CNY | 4.15 | 4.16 | 4.06 | 4.08 | 4.08 | -0.11 (-2.63%) | 2,893,821 |
| 17 Jun 2019 | CNY | 4.08 | 4.2 | 4.08 | 4.19 | 4.19 | +0.09 (+2.20%) | 2,023,503 |
| 14 Jun 2019 | CNY | 4.2 | 4.24 | 4.06 | 4.1 | 4.1 | -0.1 (-2.38%) | 2,510,626 |
| 13 Jun 2019 | CNY | 4.22 | 4.22 | 4.15 | 4.2 | 4.2 | +0.01 (+0.24%) | 2,900,283 |
| 12 Jun 2019 | CNY | 4.23 | 4.24 | 4.15 | 4.19 | 4.19 | -0.01 (-0.24%) | 3,163,706 |
| 11 Jun 2019 | CNY | 4.04 | 4.22 | 4.04 | 4.2 | 4.2 | +0.13 (+3.19%) | 4,164,116 |
| 10 Jun 2019 | CNY | 4.07 | 4.07 | 3.96 | 4.07 | 4.07 | +0.03 (+0.74%) | 2,779,104 |
| 6 Jun 2019 | CNY | 4.11 | 4.12 | 3.99 | 4.04 | 4.04 | -0.05 (-1.22%) | 2,820,950 |
| 5 Jun 2019 | CNY | 4.14 | 4.17 | 4.08 | 4.09 | 4.09 | -0.02 (-0.49%) | 2,266,446 |
| 4 Jun 2019 | CNY | 4.13 | 4.21 | 4.09 | 4.11 | 4.11 | -0.04 (-0.96%) | 2,649,720 |
| 3 Jun 2019 | CNY | 4.23 | 4.26 | 4.13 | 4.15 | 4.15 | -0.09 (-2.12%) | 3,009,080 |
