| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2019 | CNY | 4.29 | 4.34 | 4.2 | 4.28 | 4.28 | +0.02 (+0.47%) | 8,695,815 |
| 15 Jul 2019 | CNY | 4.17 | 4.3 | 4.15 | 4.26 | 4.26 | +0.12 (+2.90%) | 9,806,630 |
| 12 Jul 2019 | CNY | 4.11 | 4.14 | 4.08 | 4.14 | 4.14 | +0.02 (+0.49%) | 3,389,181 |
| 11 Jul 2019 | CNY | 4.09 | 4.16 | 4.07 | 4.12 | 4.12 | +0.03 (+0.73%) | 3,410,093 |
| 10 Jul 2019 | CNY | 4.09 | 4.13 | 4.05 | 4.09 | 4.09 | -0.01 (-0.24%) | 4,243,361 |
| 9 Jul 2019 | CNY | 4.04 | 4.11 | 4.01 | 4.1 | 4.1 | +0.05 (+1.23%) | 3,659,001 |
| 8 Jul 2019 | CNY | 4.2 | 4.2 | 4.02 | 4.05 | 4.05 | -0.17 (-4.03%) | 6,844,701 |
| 5 Jul 2019 | CNY | 4.16 | 4.24 | 4.14 | 4.22 | 4.22 | +0.06 (+1.44%) | 5,573,980 |
| 4 Jul 2019 | CNY | 4.2 | 4.25 | 4.14 | 4.16 | 4.16 | -0.07 (-1.65%) | 7,774,564 |
| 3 Jul 2019 | CNY | 4.27 | 4.29 | 4.19 | 4.23 | 4.23 | -0.05 (-1.17%) | 8,626,891 |
| 2 Jul 2019 | CNY | 4.36 | 4.44 | 4.27 | 4.28 | 4.28 | -0.11 (-2.51%) | 11,543,552 |
| 1 Jul 2019 | CNY | 4.28 | 4.4 | 4.25 | 4.39 | 4.39 | +0.19 (+4.52%) | 16,345,819 |
| 28 Jun 2019 | CNY | 4.4 | 4.4 | 4.13 | 4.2 | 4.2 | -0.19 (-4.33%) | 17,599,540 |
| 27 Jun 2019 | CNY | 4.43 | 4.48 | 4.34 | 4.39 | 4.39 | +0.01 (+0.23%) | 18,795,218 |
| 26 Jun 2019 | CNY | 4.39 | 4.5 | 4.31 | 4.38 | 4.38 | -0.02 (-0.45%) | 17,254,325 |
| 25 Jun 2019 | CNY | 4.57 | 4.57 | 4.3 | 4.4 | 4.4 | -0.31 (-6.58%) | 32,566,560 |
| 24 Jun 2019 | CNY | 4.57 | 5.03 | 4.55 | 4.71 | 4.71 | +0.14 (+3.06%) | 67,266,277 |
| 21 Jun 2019 | CNY | 4.47 | 4.57 | 4.33 | 4.57 | 4.57 | +0.42 (+10.12%) | 25,760,648 |
| 20 Jun 2019 | CNY | 4.1 | 4.17 | 4.04 | 4.15 | 4.15 | +0.03 (+0.73%) | 5,446,320 |
| 19 Jun 2019 | CNY | 4.11 | 4.17 | 4.1 | 4.12 | 4.12 | +0.07 (+1.73%) | 6,099,159 |
| 18 Jun 2019 | CNY | 4.09 | 4.11 | 4.02 | 4.05 | 4.05 | -0.04 (-0.98%) | 3,168,201 |
| 17 Jun 2019 | CNY | 4.06 | 4.11 | 4.04 | 4.09 | 4.09 | +0.02 (+0.49%) | 2,977,600 |
| 14 Jun 2019 | CNY | 4.2 | 4.25 | 4.06 | 4.07 | 4.07 | -0.13 (-3.10%) | 5,562,200 |
| 13 Jun 2019 | CNY | 4.15 | 4.21 | 4.12 | 4.2 | 4.2 | +0.06 (+1.45%) | 5,991,700 |
| 12 Jun 2019 | CNY | 4.15 | 4.17 | 4.1 | 4.14 | 4.14 | -0.02 (-0.48%) | 7,035,718 |
| 11 Jun 2019 | CNY | 3.99 | 4.17 | 3.98 | 4.16 | 4.16 | +0.16 (+4%) | 6,582,264 |
| 10 Jun 2019 | CNY | 3.97 | 4.05 | 3.95 | 4 | 4 | +0.06 (+1.52%) | 4,224,201 |
| 6 Jun 2019 | CNY | 4.12 | 4.13 | 3.93 | 3.94 | 3.94 | -0.17 (-4.14%) | 7,416,622 |
| 5 Jun 2019 | CNY | 4.06 | 4.13 | 4.03 | 4.11 | 4.11 | +0.08 (+1.99%) | 6,403,900 |
| 4 Jun 2019 | CNY | 4.14 | 4.15 | 3.97 | 4.03 | 4.03 | -0.11 (-2.66%) | 8,648,200 |
