| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 2.94 | 2.99 | 2.92 | 2.99 | 2.99 | +0.04 (+1.36%) | 3,585,499 |
| 22 Jul 2019 | CNY | 3 | 3.04 | 2.92 | 2.95 | 2.95 | -0.1 (-3.28%) | 7,835,232 |
| 19 Jul 2019 | CNY | 3.05 | 3.12 | 3.03 | 3.05 | 3.05 | 0.0 (0.0%) | 5,732,869 |
| 18 Jul 2019 | CNY | 3.11 | 3.13 | 3.01 | 3.05 | 3.05 | -0.12 (-3.79%) | 12,272,800 |
| 17 Jul 2019 | CNY | 3.18 | 3.23 | 3.16 | 3.17 | 3.17 | -0.13 (-3.94%) | 20,159,157 |
| 16 Jul 2019 | CNY | 3.37 | 3.53 | 3.3 | 3.3 | 3.3 | +0.07 (+2.17%) | 34,407,508 |
| 15 Jul 2019 | CNY | 3.15 | 3.28 | 2.95 | 3.23 | 3.23 | +0.05 (+1.57%) | 19,133,471 |
| 12 Jul 2019 | CNY | 3.16 | 3.26 | 3.12 | 3.18 | 3.18 | +0.06 (+1.92%) | 10,056,204 |
| 11 Jul 2019 | CNY | 3.09 | 3.16 | 3.09 | 3.12 | 3.12 | +0.04 (+1.30%) | 5,611,204 |
| 10 Jul 2019 | CNY | 3.12 | 3.13 | 3.04 | 3.08 | 3.08 | -0.03 (-0.96%) | 3,497,800 |
| 9 Jul 2019 | CNY | 3.13 | 3.14 | 3.08 | 3.11 | 3.11 | 0.0 (0.0%) | 3,947,803 |
| 8 Jul 2019 | CNY | 3.26 | 3.26 | 3.11 | 3.11 | 3.11 | -0.13 (-4.01%) | 6,936,005 |
| 5 Jul 2019 | CNY | 3.25 | 3.26 | 3.22 | 3.24 | 3.24 | -0.01 (-0.31%) | 4,146,938 |
| 4 Jul 2019 | CNY | 3.25 | 3.3 | 3.22 | 3.25 | 3.25 | 0.0 (0.0%) | 6,563,042 |
| 3 Jul 2019 | CNY | 3.32 | 3.32 | 3.23 | 3.25 | 3.25 | -0.05 (-1.52%) | 7,543,100 |
| 2 Jul 2019 | CNY | 3.36 | 3.37 | 3.29 | 3.3 | 3.3 | -0.06 (-1.79%) | 7,023,810 |
| 1 Jul 2019 | CNY | 3.32 | 3.37 | 3.32 | 3.36 | 3.36 | +0.07 (+2.13%) | 8,789,200 |
| 28 Jun 2019 | CNY | 3.41 | 3.41 | 3.26 | 3.29 | 3.29 | -0.11 (-3.24%) | 7,228,108 |
| 27 Jun 2019 | CNY | 3.37 | 3.4 | 3.35 | 3.4 | 3.4 | +0.04 (+1.19%) | 7,365,719 |
| 26 Jun 2019 | CNY | 3.43 | 3.43 | 3.34 | 3.36 | 3.36 | -0.06 (-1.75%) | 10,146,111 |
| 25 Jun 2019 | CNY | 3.47 | 3.49 | 3.37 | 3.42 | 3.42 | -0.03 (-0.87%) | 11,534,310 |
| 24 Jun 2019 | CNY | 3.52 | 3.52 | 3.39 | 3.45 | 3.45 | -0.05 (-1.43%) | 14,620,051 |
| 21 Jun 2019 | CNY | 3.63 | 3.63 | 3.46 | 3.5 | 3.5 | +0.2 (+6.06%) | 27,447,421 |
| 20 Jun 2019 | CNY | 3.27 | 3.32 | 3.22 | 3.3 | 3.3 | +0.05 (+1.54%) | 5,245,410 |
| 19 Jun 2019 | CNY | 3.26 | 3.31 | 3.25 | 3.25 | 3.25 | +0.04 (+1.25%) | 4,513,620 |
| 18 Jun 2019 | CNY | 3.26 | 3.27 | 3.2 | 3.21 | 3.21 | -0.04 (-1.23%) | 3,634,218 |
| 17 Jun 2019 | CNY | 3.27 | 3.28 | 3.22 | 3.25 | 3.25 | +0.02 (+0.62%) | 2,626,231 |
| 14 Jun 2019 | CNY | 3.31 | 3.32 | 3.22 | 3.23 | 3.23 | -0.07 (-2.12%) | 4,261,214 |
| 13 Jun 2019 | CNY | 3.25 | 3.34 | 3.23 | 3.3 | 3.3 | +0.06 (+1.85%) | 5,073,650 |
| 12 Jun 2019 | CNY | 3.25 | 3.31 | 3.23 | 3.24 | 3.24 | -0.05 (-1.52%) | 6,477,954 |
