| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 5.88 | 5.88 | 5.48 | 5.65 | 5.65 | -0.39 (-6.46%) | 31,534,384 |
| 19 Jul 2019 | CNY | 5.72 | 6.28 | 5.71 | 6.04 | 6.04 | +0.33 (+5.78%) | 43,977,603 |
| 18 Jul 2019 | CNY | 5.78 | 5.83 | 5.64 | 5.71 | 5.71 | -0.18 (-3.06%) | 13,690,219 |
| 17 Jul 2019 | CNY | 6.14 | 6.14 | 5.87 | 5.89 | 5.89 | -0.26 (-4.23%) | 28,121,462 |
| 16 Jul 2019 | CNY | 5.9 | 6.15 | 5.9 | 6.15 | 6.15 | +0.56 (+10.02%) | 8,441,448 |
| 15 Jul 2019 | CNY | 5.43 | 5.59 | 5.35 | 5.59 | 5.59 | +0.16 (+2.95%) | 5,297,700 |
| 12 Jul 2019 | CNY | 5.45 | 5.48 | 5.37 | 5.43 | 5.43 | +0.04 (+0.74%) | 3,211,200 |
| 11 Jul 2019 | CNY | 5.42 | 5.48 | 5.37 | 5.39 | 5.39 | -0.02 (-0.37%) | 3,836,000 |
| 10 Jul 2019 | CNY | 5.43 | 5.46 | 5.33 | 5.41 | 5.41 | -0.01 (-0.18%) | 3,336,637 |
| 9 Jul 2019 | CNY | 5.37 | 5.46 | 5.32 | 5.42 | 5.42 | +0.04 (+0.74%) | 3,351,300 |
| 8 Jul 2019 | CNY | 5.61 | 5.62 | 5.29 | 5.38 | 5.38 | -0.25 (-4.44%) | 6,874,600 |
| 5 Jul 2019 | CNY | 5.68 | 5.7 | 5.6 | 5.63 | 5.63 | -0.05 (-0.88%) | 3,847,065 |
| 4 Jul 2019 | CNY | 5.75 | 5.75 | 5.63 | 5.68 | 5.68 | -0.03 (-0.53%) | 4,148,320 |
| 3 Jul 2019 | CNY | 5.71 | 5.76 | 5.63 | 5.71 | 5.71 | -0.05 (-0.87%) | 5,590,600 |
| 2 Jul 2019 | CNY | 5.81 | 5.82 | 5.68 | 5.76 | 5.76 | -0.06 (-1.03%) | 5,705,420 |
| 1 Jul 2019 | CNY | 5.76 | 5.82 | 5.68 | 5.82 | 5.82 | +0.19 (+3.37%) | 8,669,800 |
| 28 Jun 2019 | CNY | 5.77 | 5.82 | 5.54 | 5.63 | 5.63 | -0.14 (-2.43%) | 8,575,804 |
| 27 Jun 2019 | CNY | 5.77 | 5.87 | 5.75 | 5.77 | 5.77 | +0.03 (+0.52%) | 7,282,300 |
| 26 Jun 2019 | CNY | 5.81 | 5.87 | 5.74 | 5.74 | 5.74 | -0.13 (-2.21%) | 7,448,750 |
| 25 Jun 2019 | CNY | 6 | 6 | 5.77 | 5.87 | 5.87 | -0.1 (-1.68%) | 8,630,359 |
| 24 Jun 2019 | CNY | 5.93 | 6 | 5.8 | 5.97 | 5.97 | +0.03 (+0.51%) | 12,235,201 |
| 21 Jun 2019 | CNY | 6.12 | 6.2 | 5.8 | 5.94 | 5.94 | +0.03 (+0.51%) | 22,732,920 |
| 20 Jun 2019 | CNY | 5.58 | 5.97 | 5.55 | 5.91 | 5.91 | +0.28 (+4.97%) | 18,968,300 |
| 19 Jun 2019 | CNY | 5.56 | 5.67 | 5.51 | 5.63 | 5.63 | +0.18 (+3.30%) | 8,043,030 |
| 18 Jun 2019 | CNY | 5.62 | 5.62 | 5.43 | 5.45 | 5.45 | -0.08 (-1.45%) | 4,392,000 |
| 17 Jun 2019 | CNY | 5.42 | 5.54 | 5.42 | 5.53 | 5.53 | +0.14 (+2.60%) | 5,113,500 |
| 14 Jun 2019 | CNY | 5.68 | 5.75 | 5.38 | 5.39 | 5.39 | -0.29 (-5.11%) | 9,863,300 |
| 13 Jun 2019 | CNY | 5.61 | 5.74 | 5.58 | 5.68 | 5.68 | +0.01 (+0.18%) | 8,219,710 |
| 12 Jun 2019 | CNY | 5.81 | 5.94 | 5.67 | 5.67 | 5.67 | -0.03 (-0.53%) | 16,509,600 |
| 11 Jun 2019 | CNY | 5.33 | 5.76 | 5.3 | 5.7 | 5.7 | +0.37 (+6.94%) | 15,726,356 |
