| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 3.99 | 4.06 | 3.96 | 4.04 | 4.04 | +0.03 (+0.75%) | 9,768,700 |
| 12 Jul 2019 | CNY | 4.01 | 4.05 | 3.97 | 4.01 | 4.01 | +0.01 (+0.25%) | 7,191,950 |
| 11 Jul 2019 | CNY | 3.93 | 4.05 | 3.91 | 4 | 4 | +0.07 (+1.78%) | 13,251,585 |
| 10 Jul 2019 | CNY | 3.8 | 3.96 | 3.77 | 3.93 | 3.93 | +0.12 (+3.15%) | 14,048,101 |
| 9 Jul 2019 | CNY | 3.82 | 3.83 | 3.77 | 3.81 | 3.81 | -0.03 (-0.78%) | 10,800,400 |
| 8 Jul 2019 | CNY | 3.92 | 3.92 | 3.8 | 3.84 | 3.84 | -0.15 (-3.76%) | 14,241,064 |
| 5 Jul 2019 | CNY | 3.97 | 4.01 | 3.9 | 3.99 | 3.99 | +0.02 (+0.50%) | 14,914,300 |
| 4 Jul 2019 | CNY | 3.99 | 4.03 | 3.94 | 3.97 | 3.97 | -0.01 (-0.25%) | 8,221,934 |
| 3 Jul 2019 | CNY | 4.07 | 4.07 | 3.97 | 3.98 | 3.98 | -0.08 (-1.97%) | 12,731,434 |
| 2 Jul 2019 | CNY | 4.16 | 4.16 | 4.03 | 4.06 | 4.06 | -0.03 (-0.73%) | 12,755,102 |
| 1 Jul 2019 | CNY | 4.01 | 4.11 | 3.99 | 4.09 | 4.09 | +0.13 (+3.28%) | 15,871,000 |
| 28 Jun 2019 | CNY | 4.12 | 4.12 | 3.92 | 3.96 | 3.96 | -0.15 (-3.65%) | 13,332,900 |
| 27 Jun 2019 | CNY | 4.08 | 4.15 | 4.03 | 4.11 | 4.11 | +0.06 (+1.48%) | 13,535,002 |
| 26 Jun 2019 | CNY | 3.91 | 4.1 | 3.91 | 4.05 | 4.05 | +0.1 (+2.53%) | 13,619,107 |
| 25 Jun 2019 | CNY | 4.05 | 4.08 | 3.9 | 3.95 | 3.95 | -0.15 (-3.66%) | 11,957,552 |
| 24 Jun 2019 | CNY | 4.13 | 4.15 | 4.04 | 4.1 | 4.1 | 0.0 (0.0%) | 9,245,674 |
| 21 Jun 2019 | CNY | 4.08 | 4.13 | 4.05 | 4.1 | 4.1 | +0.1 (+2.50%) | 15,449,567 |
| 20 Jun 2019 | CNY | 3.94 | 4.03 | 3.88 | 4 | 4 | +0.04 (+1.01%) | 12,713,800 |
| 19 Jun 2019 | CNY | 4.02 | 4.07 | 3.95 | 3.96 | 3.96 | +0.01 (+0.25%) | 10,349,652 |
| 18 Jun 2019 | CNY | 4 | 4.04 | 3.91 | 3.95 | 3.95 | -0.03 (-0.75%) | 7,942,350 |
| 17 Jun 2019 | CNY | 3.95 | 4.04 | 3.9 | 3.98 | 3.98 | +0.03 (+0.76%) | 8,884,216 |
| 14 Jun 2019 | CNY | 3.99 | 4.12 | 3.94 | 3.95 | 3.95 | -0.04 (-1.00%) | 16,808,934 |
| 13 Jun 2019 | CNY | 3.92 | 4.03 | 3.89 | 3.99 | 3.99 | +0.07 (+1.79%) | 15,380,116 |
| 12 Jun 2019 | CNY | 3.95 | 4.04 | 3.86 | 3.92 | 3.92 | -0.08 (-2%) | 14,691,270 |
| 11 Jun 2019 | CNY | 3.89 | 4.02 | 3.8 | 4 | 4 | +0.04 (+1.01%) | 22,041,022 |
| 10 Jun 2019 | CNY | 3.67 | 3.97 | 3.66 | 3.96 | 3.96 | +0.31 (+8.49%) | 17,821,900 |
| 6 Jun 2019 | CNY | 3.88 | 3.88 | 3.59 | 3.65 | 3.65 | -0.21 (-5.44%) | 13,029,013 |
| 5 Jun 2019 | CNY | 3.9 | 3.94 | 3.84 | 3.86 | 3.86 | +0.01 (+0.26%) | 8,474,200 |
| 4 Jun 2019 | CNY | 4.03 | 4.03 | 3.81 | 3.85 | 3.85 | -0.15 (-3.75%) | 12,991,550 |
| 3 Jun 2019 | CNY | 4.12 | 4.15 | 3.97 | 4 | 4 | -0.12 (-2.91%) | 11,024,162 |
