| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2019 | CNY | 3.27 | 3.4 | 3.25 | 3.32 | 3.32 | +0.05 (+1.53%) | 44,459,831 |
| 31 Jul 2019 | CNY | 3.26 | 3.33 | 3.21 | 3.27 | 3.27 | +0.01 (+0.31%) | 32,283,318 |
| 30 Jul 2019 | CNY | 3.12 | 3.31 | 3.12 | 3.26 | 3.26 | +0.13 (+4.15%) | 54,142,044 |
| 29 Jul 2019 | CNY | 3.18 | 3.21 | 3.11 | 3.13 | 3.13 | -0.08 (-2.49%) | 30,365,390 |
| 26 Jul 2019 | CNY | 3.23 | 3.24 | 3.19 | 3.21 | 3.21 | -0.02 (-0.62%) | 16,182,739 |
| 25 Jul 2019 | CNY | 3.26 | 3.28 | 3.22 | 3.23 | 3.23 | -0.04 (-1.22%) | 20,393,850 |
| 24 Jul 2019 | CNY | 3.23 | 3.33 | 3.22 | 3.27 | 3.27 | +0.06 (+1.87%) | 32,075,860 |
| 23 Jul 2019 | CNY | 3.17 | 3.22 | 3.16 | 3.21 | 3.21 | +0.04 (+1.26%) | 15,769,380 |
| 22 Jul 2019 | CNY | 3.27 | 3.31 | 3.15 | 3.17 | 3.17 | -0.13 (-3.94%) | 33,768,753 |
| 19 Jul 2019 | CNY | 3.25 | 3.35 | 3.25 | 3.3 | 3.3 | +0.05 (+1.54%) | 25,367,035 |
| 18 Jul 2019 | CNY | 3.31 | 3.31 | 3.23 | 3.25 | 3.25 | -0.06 (-1.81%) | 24,017,477 |
| 17 Jul 2019 | CNY | 3.31 | 3.37 | 3.29 | 3.31 | 3.31 | -0.04 (-1.19%) | 22,541,880 |
| 16 Jul 2019 | CNY | 3.3 | 3.4 | 3.26 | 3.35 | 3.35 | +0.07 (+2.13%) | 32,510,169 |
| 15 Jul 2019 | CNY | 3.28 | 3.32 | 3.13 | 3.28 | 3.28 | -0.02 (-0.61%) | 35,392,153 |
| 12 Jul 2019 | CNY | 3.27 | 3.35 | 3.22 | 3.3 | 3.3 | +0.05 (+1.54%) | 26,597,020 |
| 11 Jul 2019 | CNY | 3.29 | 3.34 | 3.23 | 3.25 | 3.25 | -0.04 (-1.22%) | 24,335,530 |
| 10 Jul 2019 | CNY | 3.35 | 3.35 | 3.25 | 3.29 | 3.29 | -0.04 (-1.20%) | 18,844,545 |
| 9 Jul 2019 | CNY | 3.26 | 3.34 | 3.25 | 3.33 | 3.33 | +0.04 (+1.22%) | 17,442,965 |
| 8 Jul 2019 | CNY | 3.42 | 3.44 | 3.26 | 3.29 | 3.29 | -0.17 (-4.91%) | 35,488,770 |
| 5 Jul 2019 | CNY | 3.48 | 3.49 | 3.42 | 3.46 | 3.46 | -0.01 (-0.29%) | 18,711,805 |
| 4 Jul 2019 | CNY | 3.48 | 3.52 | 3.43 | 3.47 | 3.47 | -0.03 (-0.86%) | 27,853,365 |
| 3 Jul 2019 | CNY | 3.55 | 3.56 | 3.46 | 3.5 | 3.5 | -0.09 (-2.51%) | 39,242,928 |
| 2 Jul 2019 | CNY | 3.56 | 3.65 | 3.5 | 3.59 | 3.59 | +0.03 (+0.84%) | 45,519,838 |
| 1 Jul 2019 | CNY | 3.47 | 3.57 | 3.43 | 3.56 | 3.56 | +0.17 (+5.01%) | 47,841,170 |
| 28 Jun 2019 | CNY | 3.5 | 3.5 | 3.35 | 3.39 | 3.39 | -0.11 (-3.14%) | 35,204,750 |
| 27 Jun 2019 | CNY | 3.48 | 3.53 | 3.47 | 3.5 | 3.5 | +0.01 (+0.29%) | 28,824,202 |
| 26 Jun 2019 | CNY | 3.53 | 3.54 | 3.44 | 3.49 | 3.49 | -0.04 (-1.13%) | 29,090,240 |
| 25 Jun 2019 | CNY | 3.65 | 3.66 | 3.46 | 3.53 | 3.53 | -0.11 (-3.02%) | 56,049,000 |
| 24 Jun 2019 | CNY | 3.65 | 3.71 | 3.57 | 3.64 | 3.64 | -0.02 (-0.55%) | 51,929,316 |
| 21 Jun 2019 | CNY | 3.62 | 3.7 | 3.6 | 3.66 | 3.66 | +0.05 (+1.39%) | 52,542,069 |
