| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2019 | CNY | 34.605 | 34.9 | 34.065 | 34.065 | 34.065 | -3.53 (-9.39%) | 550 |
| 1 Aug 2019 | CNY | 37.83 | 38.665 | 37.595 | 37.595 | 37.595 | +2.61 (+7.46%) | 1 |
| 4 Jul 2019 | CNY | 34.945 | 34.985 | 34.945 | 34.985 | 34.985 | +1.555 (+4.65%) | 55 |
| 27 Jun 2019 | CNY | 33.425 | 33.92 | 33.425 | 33.43 | 33.43 | -0.645 (-1.89%) | 100 |
| 21 Jun 2019 | CNY | 35.44 | 35.86 | 34.075 | 34.075 | 34.075 | -6.415 (-15.84%) | 100 |
| 15 Mar 2019 | CNY | 40.44 | 40.53 | 40.44 | 40.49 | 40.49 | +0.38 (+0.95%) | 250 |
| 22 Feb 2019 | CNY | 40.42 | 40.96 | 40.11 | 40.11 | 40.11 | -0.28 (-0.69%) | 2 |
| 19 Feb 2019 | CNY | 40.11 | 40.39 | 40.08 | 40.39 | 40.39 | +0.2 (+0.50%) | 26 |
| 14 Feb 2019 | CNY | 40.47 | 40.48 | 39.69 | 40.19 | 40.19 | -0.92 (-2.24%) | 65 |
| 4 Feb 2019 | CNY | 41.07 | 41.22 | 41.05 | 41.11 | 41.11 | +2.4 (+6.20%) | 500 |
| 20 Dec 2018 | CNY | 39.82 | 39.82 | 38.71 | 38.71 | 38.71 | -1.26 (-3.15%) | 8,000 |
| 6 Dec 2018 | CNY | 39.13 | 40.24 | 38.88 | 39.97 | 39.97 | -4.5 (-10.12%) | 54 |
| 16 Nov 2018 | CNY | 44.92 | 44.98 | 43.08 | 44.47 | 44.47 | -9.6 (-17.75%) | 8,000 |
| 3 Sep 2018 | CNY | 54.99 | 54.99 | 54.07 | 54.07 | 54.07 | -1.65 (-2.96%) | 10 |
| 26 Jul 2018 | CNY | 54.06 | 55.72 | 54.05 | 55.72 | 55.72 | +2.09 (+3.90%) | 30 |
| 25 Jul 2018 | CNY | 54.33 | 54.48 | 53.63 | 53.63 | 53.63 | +2.77 (+5.45%) | 22 |
| 5 Jun 2018 | CNY | 51.13 | 51.44 | 50.86 | 50.86 | 50.86 | +5.07 (+11.07%) | 103 |
| 11 May 2018 | CNY | 46.35 | 46.35 | 45.44 | 45.79 | 45.79 | +0.52 (+1.15%) | 2,999 |
| 2 May 2018 | CNY | 46.84 | 46.92 | 44.74 | 45.27 | 45.27 | -2 (-4.23%) | 80 |
| 5 Apr 2018 | CNY | 47.31 | 47.39 | 46.85 | 47.27 | 47.27 | +2.35 (+5.23%) | 20 |
| 27 Feb 2018 | CNY | 44.66 | 45.03 | 44.64 | 44.92 | 44.92 | +1.77 (+4.10%) | 600 |
| 12 Feb 2018 | CNY | 42.94 | 44 | 42.94 | 43.15 | 43.15 | +0.49 (+1.15%) | 100 |
| 9 Feb 2018 | CNY | 42.61 | 43.49 | 42.6 | 42.66 | 42.66 | -0.49 (-1.14%) | 3,000 |
| 8 Feb 2018 | CNY | 44.03 | 44.32 | 43.15 | 43.15 | 43.15 | -2.1 (-4.64%) | 5 |
| 7 Feb 2018 | CNY | 44.71 | 45.25 | 44.71 | 45.25 | 45.25 | +0.53 (+1.19%) | 10 |
| 5 Feb 2018 | CNY | 44.48 | 45.92 | 44.38 | 44.72 | 44.72 | +1.48 (+3.42%) | 174 |
| 30 Jan 2018 | CNY | 44.06 | 44.06 | 43.05 | 43.24 | 43.24 | -0.96 (-2.17%) | 45 |
| 24 Jan 2018 | CNY | 44.6 | 44.6 | 43.8 | 44.2 | 44.2 | -1.8 (-3.91%) | 30 |
| 17 Jan 2018 | CNY | 48.6 | 48.6 | 46 | 46 | 46 | +2.6 (+5.99%) | 120 |
| 16 Jan 2018 | CNY | 42.6 | 43.4 | 42.6 | 43.4 | 43.4 | +1.4 (+3.33%) | 65 |
