| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 4.97 | 5.12 | 4.91 | 5.1 | 5.1 | +0.13 (+2.62%) | 16,432,256 |
| 12 Jul 2019 | CNY | 4.94 | 5.02 | 4.91 | 4.97 | 4.97 | +0.02 (+0.40%) | 13,635,304 |
| 11 Jul 2019 | CNY | 4.86 | 4.95 | 4.82 | 4.95 | 4.95 | +0.13 (+2.70%) | 13,540,305 |
| 10 Jul 2019 | CNY | 4.79 | 4.87 | 4.79 | 4.82 | 4.82 | +0.02 (+0.42%) | 10,302,234 |
| 9 Jul 2019 | CNY | 4.78 | 4.83 | 4.73 | 4.8 | 4.8 | +0.04 (+0.84%) | 7,327,544 |
| 8 Jul 2019 | CNY | 4.88 | 4.89 | 4.73 | 4.76 | 4.76 | -0.13 (-2.66%) | 12,835,085 |
| 5 Jul 2019 | CNY | 4.93 | 4.94 | 4.83 | 4.89 | 4.89 | -0.14 (-2.78%) | 9,239,738 |
| 4 Jul 2019 | CNY | 5.07 | 5.13 | 5.01 | 5.03 | 5.03 | -0.05 (-0.98%) | 13,470,330 |
| 3 Jul 2019 | CNY | 5.02 | 5.13 | 4.96 | 5.08 | 5.08 | +0.08 (+1.60%) | 16,933,233 |
| 2 Jul 2019 | CNY | 4.98 | 5.04 | 4.97 | 5 | 5 | 0.0 (0.0%) | 12,221,242 |
| 1 Jul 2019 | CNY | 5.02 | 5.02 | 4.93 | 5 | 5 | +0.1 (+2.04%) | 20,567,551 |
| 28 Jun 2019 | CNY | 5.05 | 5.05 | 4.87 | 4.9 | 4.9 | -0.12 (-2.39%) | 12,477,266 |
| 27 Jun 2019 | CNY | 4.98 | 5.08 | 4.98 | 5.02 | 5.02 | +0.03 (+0.60%) | 7,072,300 |
| 26 Jun 2019 | CNY | 5.01 | 5.03 | 4.96 | 4.99 | 4.99 | -0.04 (-0.80%) | 7,145,429 |
| 25 Jun 2019 | CNY | 5.08 | 5.1 | 4.97 | 5.03 | 5.03 | -0.08 (-1.57%) | 11,159,182 |
| 24 Jun 2019 | CNY | 5.18 | 5.2 | 5.07 | 5.11 | 5.11 | 0.0 (0.0%) | 10,492,210 |
| 21 Jun 2019 | CNY | 5 | 5.22 | 5 | 5.11 | 5.11 | +0.1 (+2.00%) | 20,615,181 |
| 20 Jun 2019 | CNY | 4.93 | 5.05 | 4.91 | 5.01 | 5.01 | +0.08 (+1.62%) | 13,313,323 |
| 19 Jun 2019 | CNY | 4.94 | 5.05 | 4.9 | 4.93 | 4.93 | +0.07 (+1.44%) | 9,856,844 |
| 18 Jun 2019 | CNY | 4.84 | 4.91 | 4.83 | 4.86 | 4.86 | 0.0 (0.0%) | 6,070,668 |
| 17 Jun 2019 | CNY | 4.79 | 4.92 | 4.78 | 4.86 | 4.86 | +0.06 (+1.25%) | 7,342,489 |
| 14 Jun 2019 | CNY | 4.88 | 4.93 | 4.78 | 4.8 | 4.8 | -0.09 (-1.84%) | 6,904,735 |
| 13 Jun 2019 | CNY | 4.87 | 4.91 | 4.82 | 4.89 | 4.89 | +0.03 (+0.62%) | 6,825,447 |
| 12 Jun 2019 | CNY | 4.91 | 4.93 | 4.83 | 4.86 | 4.86 | -0.01 (-0.21%) | 9,712,959 |
| 11 Jun 2019 | CNY | 4.71 | 4.89 | 4.71 | 4.87 | 4.87 | +0.16 (+3.40%) | 10,292,111 |
| 10 Jun 2019 | CNY | 4.71 | 4.76 | 4.68 | 4.71 | 4.71 | +0.01 (+0.21%) | 5,342,260 |
| 6 Jun 2019 | CNY | 4.71 | 4.76 | 4.68 | 4.7 | 4.7 | -0.03 (-0.63%) | 7,512,415 |
| 5 Jun 2019 | CNY | 4.75 | 4.79 | 4.72 | 4.73 | 4.73 | 0.0 (0.0%) | 6,073,600 |
| 4 Jun 2019 | CNY | 4.74 | 4.78 | 4.69 | 4.73 | 4.73 | 0.0 (0.0%) | 5,989,140 |
| 3 Jun 2019 | CNY | 4.86 | 4.88 | 4.73 | 4.73 | 4.73 | -0.1 (-2.07%) | 8,566,861 |
