| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2019 | CNY | 3.927 | 3.978 | 3.927 | 3.978 | 3.978 | +0.042 (+1.07%) | 2,178,544 |
| 24 Jul 2019 | CNY | 3.909 | 3.973 | 3.909 | 3.936 | 3.936 | +0.026 (+0.66%) | 4,376,666 |
| 23 Jul 2019 | CNY | 3.918 | 3.918 | 3.896 | 3.91 | 3.91 | +0.007 (+0.18%) | 2,501,094 |
| 22 Jul 2019 | CNY | 3.934 | 3.938 | 3.885 | 3.903 | 3.903 | -0.024 (-0.61%) | 5,112,500 |
| 19 Jul 2019 | CNY | 3.918 | 3.96 | 3.914 | 3.927 | 3.927 | +0.036 (+0.93%) | 5,289,899 |
| 18 Jul 2019 | CNY | 3.901 | 3.912 | 3.891 | 3.891 | 3.891 | -0.036 (-0.92%) | 2,667,927 |
| 17 Jul 2019 | CNY | 3.905 | 3.938 | 3.904 | 3.927 | 3.927 | -0.001 (-0.03%) | 3,392,995 |
| 16 Jul 2019 | CNY | 3.937 | 3.951 | 3.918 | 3.928 | 3.928 | -0.013 (-0.33%) | 1,846,998 |
| 15 Jul 2019 | CNY | 3.915 | 3.961 | 3.865 | 3.941 | 3.941 | +0.016 (+0.41%) | 6,975,934 |
| 12 Jul 2019 | CNY | 3.91 | 3.943 | 3.894 | 3.925 | 3.925 | +0.027 (+0.69%) | 5,546,519 |
| 11 Jul 2019 | CNY | 3.893 | 3.947 | 3.883 | 3.898 | 3.898 | +0.005 (+0.13%) | 2,518,466 |
| 10 Jul 2019 | CNY | 3.9 | 3.911 | 3.886 | 3.893 | 3.893 | -0.005 (-0.13%) | 1,717,695 |
| 9 Jul 2019 | CNY | 3.913 | 3.919 | 3.884 | 3.898 | 3.898 | -0.001 (-0.03%) | 1,681,452 |
| 8 Jul 2019 | CNY | 3.953 | 3.974 | 3.873 | 3.899 | 3.899 | -0.094 (-2.35%) | 3,762,312 |
| 5 Jul 2019 | CNY | 3.977 | 4.002 | 3.968 | 3.993 | 3.993 | +0.016 (+0.40%) | 976,940 |
| 4 Jul 2019 | CNY | 3.986 | 4.011 | 3.951 | 3.977 | 3.977 | -0.019 (-0.48%) | 2,349,709 |
| 3 Jul 2019 | CNY | 4.016 | 4.021 | 3.986 | 3.996 | 3.996 | -0.035 (-0.87%) | 8,867,391 |
| 2 Jul 2019 | CNY | 4.031 | 4.037 | 4.014 | 4.031 | 4.031 | -0.002 (-0.05%) | 9,215,121 |
| 1 Jul 2019 | CNY | 3.968 | 4.036 | 3.968 | 4.033 | 4.033 | +0.104 (+2.65%) | 16,739,616 |
| 28 Jun 2019 | CNY | 3.926 | 3.93 | 3.896 | 3.929 | 3.929 | +0.002 (+0.05%) | 1,115,061 |
| 27 Jun 2019 | CNY | 3.896 | 3.952 | 3.896 | 3.927 | 3.927 | +0.033 (+0.85%) | 7,423,177 |
| 26 Jun 2019 | CNY | 3.856 | 3.91 | 3.856 | 3.894 | 3.894 | -0.001 (-0.03%) | 30,238,191 |
| 25 Jun 2019 | CNY | 3.929 | 3.929 | 3.845 | 3.895 | 3.895 | -0.031 (-0.79%) | 9,723,219 |
| 24 Jun 2019 | CNY | 3.92 | 3.941 | 3.908 | 3.926 | 3.926 | -0.002 (-0.05%) | 7,327,892 |
| 21 Jun 2019 | CNY | 3.91 | 3.953 | 3.905 | 3.928 | 3.928 | +0.019 (+0.49%) | 9,174,989 |
| 20 Jun 2019 | CNY | 3.81 | 3.955 | 3.81 | 3.909 | 3.909 | +0.103 (+2.71%) | 11,610,603 |
| 19 Jun 2019 | CNY | 3.828 | 3.877 | 3.804 | 3.806 | 3.806 | +0.061 (+1.63%) | 6,885,326 |
| 18 Jun 2019 | CNY | 3.739 | 3.759 | 3.718 | 3.745 | 3.745 | +0.006 (+0.16%) | 2,690,327 |
| 17 Jun 2019 | CNY | 3.733 | 3.77 | 3.73 | 3.739 | 3.739 | +0.005 (+0.13%) | 2,845,969 |
| 14 Jun 2019 | CNY | 3.775 | 3.779 | 3.73 | 3.734 | 3.734 | -0.031 (-0.82%) | 2,141,831 |
