| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 4.992 | 5.1015 | 4.5089 | 4.599 | 4.599 | -0.393 (-7.87%) | 9,968,666 |
| 19 Jul 2019 | CNY | 5.0886 | 5.1272 | 4.9597 | 4.992 | 4.992 | +0.026 (+0.52%) | 8,480,003 |
| 18 Jul 2019 | CNY | 5.1272 | 5.1401 | 4.9275 | 4.9662 | 4.9662 | -0.187 (-3.63%) | 10,978,224 |
| 17 Jul 2019 | CNY | 5.1594 | 5.256 | 5.0757 | 5.153 | 5.153 | -0.174 (-3.26%) | 16,810,438 |
| 16 Jul 2019 | CNY | 5.1852 | 5.6618 | 5.1852 | 5.3269 | 5.3269 | +0.18 (+3.51%) | 41,199,712 |
| 15 Jul 2019 | CNY | 5.095 | 5.2174 | 4.8696 | 5.1465 | 5.1465 | -0.019 (-0.38%) | 25,977,201 |
| 12 Jul 2019 | CNY | 4.7021 | 5.1659 | 4.6055 | 5.1659 | 5.1659 | +0.47 (+10.01%) | 32,990,499 |
| 11 Jul 2019 | CNY | 4.5668 | 4.6957 | 4.4638 | 4.6957 | 4.6957 | +0.161 (+3.55%) | 10,632,277 |
| 10 Jul 2019 | CNY | 4.4573 | 4.6119 | 4.3994 | 4.5346 | 4.5346 | +0.09 (+2.03%) | 5,200,937 |
| 9 Jul 2019 | CNY | 4.4058 | 4.4444 | 4.3285 | 4.4444 | 4.4444 | +0.084 (+1.92%) | 3,421,265 |
| 8 Jul 2019 | CNY | 4.6184 | 4.6441 | 4.2705 | 4.3607 | 4.3607 | -0.251 (-5.45%) | 6,176,062 |
| 5 Jul 2019 | CNY | 4.6184 | 4.657 | 4.5862 | 4.6119 | 4.6119 | -0.006 (-0.14%) | 3,189,785 |
| 4 Jul 2019 | CNY | 4.6699 | 4.6828 | 4.6055 | 4.6184 | 4.6184 | -0.013 (-0.28%) | 4,598,714 |
| 3 Jul 2019 | CNY | 4.6377 | 4.6828 | 4.599 | 4.6312 | 4.6312 | -0.058 (-1.24%) | 4,827,654 |
| 2 Jul 2019 | CNY | 4.7601 | 4.7601 | 4.6699 | 4.6892 | 4.6892 | -0.032 (-0.68%) | 5,236,613 |
| 1 Jul 2019 | CNY | 4.7343 | 4.773 | 4.599 | 4.7214 | 4.7214 | +0.103 (+2.23%) | 8,928,031 |
| 28 Jun 2019 | CNY | 4.7665 | 4.7665 | 4.5797 | 4.6184 | 4.6184 | -0.174 (-3.63%) | 11,644,215 |
| 27 Jun 2019 | CNY | 4.8502 | 5.0177 | 4.7343 | 4.7923 | 4.7923 | -0.11 (-2.23%) | 12,514,171 |
| 26 Jun 2019 | CNY | 4.6635 | 5.1079 | 4.6119 | 4.9018 | 4.9018 | +0.116 (+2.42%) | 16,178,992 |
| 25 Jun 2019 | CNY | 4.7794 | 4.8889 | 4.7343 | 4.7858 | 4.7858 | +0.051 (+1.09%) | 11,259,026 |
| 24 Jun 2019 | CNY | 4.8245 | 4.8631 | 4.6892 | 4.7343 | 4.7343 | -0.174 (-3.54%) | 10,377,386 |
| 21 Jun 2019 | CNY | 5.1272 | 5.1272 | 4.6892 | 4.9082 | 4.9082 | +0.245 (+5.25%) | 20,599,939 |
| 20 Jun 2019 | CNY | 4.5089 | 4.6892 | 4.4767 | 4.6635 | 4.6635 | +0.129 (+2.84%) | 12,437,412 |
| 19 Jun 2019 | CNY | 4.5282 | 4.7343 | 4.4316 | 4.5346 | 4.5346 | +0.103 (+2.32%) | 14,007,921 |
| 18 Jun 2019 | CNY | 4.3478 | 4.4316 | 4.3156 | 4.4316 | 4.4316 | +0.084 (+1.93%) | 4,836,750 |
| 17 Jun 2019 | CNY | 4.3092 | 4.5024 | 4.2641 | 4.3478 | 4.3478 | +0.084 (+1.96%) | 5,352,554 |
| 14 Jun 2019 | CNY | 4.438 | 4.4895 | 4.2577 | 4.2641 | 4.2641 | -0.174 (-3.92%) | 4,534,790 |
| 13 Jun 2019 | CNY | 4.38 | 4.4767 | 4.3478 | 4.438 | 4.438 | +0.058 (+1.32%) | 4,340,821 |
| 12 Jun 2019 | CNY | 4.4316 | 4.4767 | 4.3478 | 4.38 | 4.38 | -0.077 (-1.73%) | 5,768,731 |
| 11 Jun 2019 | CNY | 4.3092 | 4.4638 | 4.3027 | 4.4573 | 4.4573 | +0.148 (+3.44%) | 5,821,222 |
