| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 4.35 | 4.47 | 4.35 | 4.47 | 4.47 | +0.09 (+2.05%) | 1,274,000 |
| 22 Jul 2019 | CNY | 4.54 | 4.54 | 4.35 | 4.38 | 4.38 | -0.15 (-3.31%) | 1,868,700 |
| 19 Jul 2019 | CNY | 4.51 | 4.65 | 4.5 | 4.53 | 4.53 | +0.02 (+0.44%) | 1,780,100 |
| 18 Jul 2019 | CNY | 4.65 | 4.65 | 4.5 | 4.51 | 4.51 | -0.15 (-3.22%) | 2,098,500 |
| 17 Jul 2019 | CNY | 4.68 | 4.71 | 4.64 | 4.66 | 4.66 | -0.06 (-1.27%) | 1,936,977 |
| 16 Jul 2019 | CNY | 4.6 | 4.81 | 4.52 | 4.72 | 4.72 | +0.11 (+2.39%) | 3,294,500 |
| 15 Jul 2019 | CNY | 4.55 | 4.63 | 4.5 | 4.61 | 4.61 | +0.05 (+1.10%) | 1,559,057 |
| 12 Jul 2019 | CNY | 4.49 | 4.59 | 4.48 | 4.56 | 4.56 | +0.06 (+1.33%) | 1,465,257 |
| 11 Jul 2019 | CNY | 4.57 | 4.63 | 4.49 | 4.5 | 4.5 | -0.06 (-1.32%) | 1,689,600 |
| 10 Jul 2019 | CNY | 4.56 | 4.63 | 4.52 | 4.56 | 4.56 | 0.0 (0.0%) | 1,834,000 |
| 9 Jul 2019 | CNY | 4.53 | 4.68 | 4.52 | 4.56 | 4.56 | +0.03 (+0.66%) | 2,467,744 |
| 8 Jul 2019 | CNY | 4.64 | 4.72 | 4.46 | 4.53 | 4.53 | -0.14 (-3.00%) | 2,826,933 |
| 5 Jul 2019 | CNY | 4.67 | 4.72 | 4.6 | 4.67 | 4.67 | -0.03 (-0.64%) | 2,141,948 |
| 4 Jul 2019 | CNY | 4.84 | 4.86 | 4.66 | 4.7 | 4.7 | -0.14 (-2.89%) | 3,972,000 |
| 3 Jul 2019 | CNY | 4.71 | 5.1 | 4.63 | 4.84 | 4.84 | +0.07 (+1.47%) | 6,833,674 |
| 2 Jul 2019 | CNY | 4.74 | 4.83 | 4.69 | 4.77 | 4.77 | +0.02 (+0.42%) | 3,328,440 |
| 1 Jul 2019 | CNY | 4.73 | 4.8 | 4.63 | 4.75 | 4.75 | +0.13 (+2.81%) | 4,288,100 |
| 28 Jun 2019 | CNY | 4.73 | 4.73 | 4.56 | 4.62 | 4.62 | -0.08 (-1.70%) | 3,008,143 |
| 27 Jun 2019 | CNY | 4.74 | 4.8 | 4.63 | 4.7 | 4.7 | -0.05 (-1.05%) | 5,004,017 |
| 26 Jun 2019 | CNY | 4.88 | 4.94 | 4.73 | 4.75 | 4.75 | -0.2 (-4.04%) | 4,868,709 |
| 25 Jun 2019 | CNY | 4.77 | 5.2 | 4.76 | 4.95 | 4.95 | +0.18 (+3.77%) | 8,504,976 |
| 24 Jun 2019 | CNY | 5 | 5.21 | 4.77 | 4.77 | 4.77 | +0.03 (+0.63%) | 13,275,939 |
| 21 Jun 2019 | CNY | 4.53 | 4.74 | 4.52 | 4.74 | 4.74 | +0.24 (+5.33%) | 6,340,062 |
| 20 Jun 2019 | CNY | 4.45 | 4.52 | 4.42 | 4.5 | 4.5 | +0.09 (+2.04%) | 3,713,480 |
| 19 Jun 2019 | CNY | 4.48 | 4.51 | 4.41 | 4.41 | 4.41 | +0.05 (+1.15%) | 2,963,600 |
| 18 Jun 2019 | CNY | 4.26 | 4.42 | 4.26 | 4.36 | 4.36 | -0.05 (-1.13%) | 2,761,725 |
| 17 Jun 2019 | CNY | 4.35 | 4.5 | 4.34 | 4.41 | 4.41 | +0.11 (+2.56%) | 3,340,853 |
| 14 Jun 2019 | CNY | 4.47 | 4.47 | 4.28 | 4.3 | 4.3 | -0.09 (-2.05%) | 1,846,825 |
| 13 Jun 2019 | CNY | 4.32 | 4.42 | 4.28 | 4.39 | 4.39 | +0.07 (+1.62%) | 2,428,889 |
| 12 Jun 2019 | CNY | 4.32 | 4.42 | 4.3 | 4.32 | 4.32 | 0.0 (0.0%) | 2,594,336 |
