| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 3.7 | 3.74 | 3.6 | 3.69 | 3.69 | -0.08 (-2.12%) | 16,714,030 |
| 12 Jul 2019 | CNY | 3.74 | 3.78 | 3.72 | 3.77 | 3.77 | +0.03 (+0.80%) | 6,182,520 |
| 11 Jul 2019 | CNY | 3.77 | 3.81 | 3.73 | 3.74 | 3.74 | -0.02 (-0.53%) | 6,575,920 |
| 10 Jul 2019 | CNY | 3.8 | 3.82 | 3.75 | 3.76 | 3.76 | -0.05 (-1.31%) | 6,579,149 |
| 9 Jul 2019 | CNY | 3.74 | 3.83 | 3.74 | 3.81 | 3.81 | +0.04 (+1.06%) | 8,789,458 |
| 8 Jul 2019 | CNY | 3.94 | 3.95 | 3.73 | 3.77 | 3.77 | -0.2 (-5.04%) | 19,183,687 |
| 5 Jul 2019 | CNY | 4.02 | 4.04 | 3.93 | 3.97 | 3.97 | -0.02 (-0.50%) | 11,863,919 |
| 4 Jul 2019 | CNY | 3.98 | 4.12 | 3.93 | 3.99 | 3.99 | -0.02 (-0.50%) | 24,403,110 |
| 3 Jul 2019 | CNY | 4.04 | 4.23 | 3.99 | 4.01 | 4.01 | +0.04 (+1.01%) | 40,732,732 |
| 2 Jul 2019 | CNY | 3.99 | 4.04 | 3.94 | 3.97 | 3.97 | -0.05 (-1.24%) | 19,460,845 |
| 1 Jul 2019 | CNY | 3.99 | 4.02 | 3.94 | 4.02 | 4.02 | +0.09 (+2.29%) | 31,723,857 |
| 28 Jun 2019 | CNY | 3.88 | 3.97 | 3.77 | 3.93 | 3.93 | +0.03 (+0.77%) | 20,424,928 |
| 27 Jun 2019 | CNY | 3.87 | 3.92 | 3.86 | 3.9 | 3.9 | +0.02 (+0.52%) | 14,336,014 |
| 26 Jun 2019 | CNY | 3.83 | 3.91 | 3.81 | 3.88 | 3.88 | +0.03 (+0.78%) | 15,515,951 |
| 25 Jun 2019 | CNY | 3.95 | 3.95 | 3.82 | 3.85 | 3.85 | -0.07 (-1.79%) | 15,635,320 |
| 24 Jun 2019 | CNY | 3.93 | 3.99 | 3.9 | 3.92 | 3.92 | -0.06 (-1.51%) | 21,221,095 |
| 21 Jun 2019 | CNY | 4.01 | 4.08 | 3.91 | 3.98 | 3.98 | +0.04 (+1.02%) | 37,427,594 |
| 20 Jun 2019 | CNY | 3.75 | 4.13 | 3.72 | 3.94 | 3.94 | +0.19 (+5.07%) | 40,894,994 |
| 19 Jun 2019 | CNY | 3.77 | 3.8 | 3.74 | 3.75 | 3.75 | +0.04 (+1.08%) | 14,532,569 |
| 18 Jun 2019 | CNY | 3.75 | 3.76 | 3.7 | 3.71 | 3.71 | -0.03 (-0.80%) | 8,377,575 |
| 17 Jun 2019 | CNY | 3.75 | 3.77 | 3.71 | 3.74 | 3.74 | 0.0 (0.0%) | 8,609,400 |
| 14 Jun 2019 | CNY | 3.88 | 3.9 | 3.73 | 3.74 | 3.74 | -0.15 (-3.86%) | 15,952,909 |
| 13 Jun 2019 | CNY | 3.85 | 3.91 | 3.79 | 3.89 | 3.89 | +0.04 (+1.04%) | 17,909,930 |
| 12 Jun 2019 | CNY | 3.89 | 4.03 | 3.85 | 3.85 | 3.85 | -0.02 (-0.52%) | 25,682,709 |
| 11 Jun 2019 | CNY | 3.72 | 3.87 | 3.69 | 3.87 | 3.87 | +0.15 (+4.03%) | 20,710,104 |
| 10 Jun 2019 | CNY | 3.71 | 3.75 | 3.69 | 3.72 | 3.72 | +0.02 (+0.54%) | 8,590,840 |
| 6 Jun 2019 | CNY | 3.82 | 3.82 | 3.67 | 3.7 | 3.7 | -0.11 (-2.89%) | 13,509,680 |
| 5 Jun 2019 | CNY | 3.86 | 3.86 | 3.79 | 3.81 | 3.81 | +0.01 (+0.26%) | 11,665,840 |
| 4 Jun 2019 | CNY | 3.87 | 3.88 | 3.78 | 3.8 | 3.8 | -0.08 (-2.06%) | 13,502,600 |
| 3 Jun 2019 | CNY | 3.98 | 4 | 3.83 | 3.88 | 3.88 | -0.11 (-2.76%) | 15,308,320 |
