| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 4.84 | 5.23 | 4.78 | 4.89 | 4.89 | +0.14 (+2.95%) | 59,452,237 |
| 19 Jul 2019 | CNY | 4.32 | 4.75 | 4.32 | 4.75 | 4.75 | +0.43 (+9.95%) | 10,703,929 |
| 18 Jul 2019 | CNY | 4.4 | 4.43 | 4.31 | 4.32 | 4.32 | -0.11 (-2.48%) | 5,427,325 |
| 17 Jul 2019 | CNY | 4.45 | 4.53 | 4.43 | 4.43 | 4.43 | -0.04 (-0.89%) | 5,644,167 |
| 16 Jul 2019 | CNY | 4.33 | 4.51 | 4.31 | 4.47 | 4.47 | +0.1 (+2.29%) | 10,400,867 |
| 15 Jul 2019 | CNY | 4.4 | 4.5 | 4.23 | 4.37 | 4.37 | -0.33 (-7.02%) | 18,615,889 |
| 12 Jul 2019 | CNY | 4.77 | 4.83 | 4.68 | 4.7 | 4.7 | -0.08 (-1.67%) | 9,664,514 |
| 11 Jul 2019 | CNY | 4.72 | 4.78 | 4.65 | 4.78 | 4.78 | +0.04 (+0.84%) | 11,739,707 |
| 10 Jul 2019 | CNY | 4.61 | 4.8 | 4.54 | 4.74 | 4.74 | +0.11 (+2.38%) | 17,172,816 |
| 9 Jul 2019 | CNY | 4.41 | 4.75 | 4.38 | 4.63 | 4.63 | +0.22 (+4.99%) | 9,774,095 |
| 8 Jul 2019 | CNY | 4.62 | 4.63 | 4.39 | 4.41 | 4.41 | -0.21 (-4.55%) | 5,740,872 |
| 5 Jul 2019 | CNY | 4.6 | 4.64 | 4.58 | 4.62 | 4.62 | -0.01 (-0.22%) | 2,399,478 |
| 4 Jul 2019 | CNY | 4.66 | 4.68 | 4.6 | 4.63 | 4.63 | 0.0 (0.0%) | 2,706,140 |
| 3 Jul 2019 | CNY | 4.68 | 4.69 | 4.61 | 4.63 | 4.63 | -0.1 (-2.11%) | 4,348,204 |
| 2 Jul 2019 | CNY | 4.72 | 4.81 | 4.7 | 4.73 | 4.73 | +0.03 (+0.64%) | 6,253,500 |
| 1 Jul 2019 | CNY | 4.63 | 4.72 | 4.63 | 4.7 | 4.7 | +0.14 (+3.07%) | 5,880,658 |
| 28 Jun 2019 | CNY | 4.65 | 4.65 | 4.5 | 4.56 | 4.56 | -0.09 (-1.94%) | 4,271,300 |
| 27 Jun 2019 | CNY | 4.65 | 4.7 | 4.64 | 4.65 | 4.65 | -0.01 (-0.21%) | 3,488,102 |
| 26 Jun 2019 | CNY | 4.7 | 4.7 | 4.62 | 4.66 | 4.66 | 0.0 (0.0%) | 2,973,200 |
| 25 Jun 2019 | CNY | 4.74 | 4.76 | 4.58 | 4.66 | 4.66 | -0.08 (-1.69%) | 5,276,285 |
| 24 Jun 2019 | CNY | 4.68 | 4.78 | 4.68 | 4.74 | 4.74 | +0.02 (+0.42%) | 5,224,004 |
| 21 Jun 2019 | CNY | 4.71 | 4.81 | 4.69 | 4.72 | 4.72 | +0.11 (+2.39%) | 8,395,091 |
| 20 Jun 2019 | CNY | 4.54 | 4.63 | 4.5 | 4.61 | 4.61 | +0.08 (+1.77%) | 4,521,389 |
| 19 Jun 2019 | CNY | 4.59 | 4.63 | 4.53 | 4.53 | 4.53 | 0.0 (0.0%) | 3,957,806 |
| 18 Jun 2019 | CNY | 4.54 | 4.57 | 4.49 | 4.53 | 4.53 | +0.01 (+0.22%) | 2,630,532 |
| 17 Jun 2019 | CNY | 4.54 | 4.56 | 4.47 | 4.52 | 4.52 | 0.0 (0.0%) | 3,147,408 |
| 14 Jun 2019 | CNY | 4.66 | 4.73 | 4.51 | 4.52 | 4.52 | -0.16 (-3.42%) | 3,293,658 |
| 13 Jun 2019 | CNY | 4.62 | 4.69 | 4.62 | 4.68 | 4.68 | +0.07 (+1.52%) | 2,502,416 |
| 12 Jun 2019 | CNY | 4.65 | 4.7 | 4.6 | 4.61 | 4.61 | -0.03 (-0.65%) | 2,564,550 |
| 11 Jun 2019 | CNY | 4.53 | 4.65 | 4.48 | 4.64 | 4.64 | +0.16 (+3.57%) | 3,300,080 |
