| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 4 | 4 | 3.92 | 3.96 | 3.96 | -0.05 (-1.25%) | 3,503,353 |
| 12 Jul 2019 | CNY | 3.97 | 4.01 | 3.89 | 4.01 | 4.01 | +0.05 (+1.26%) | 3,233,906 |
| 11 Jul 2019 | CNY | 3.95 | 3.99 | 3.94 | 3.96 | 3.96 | +0.02 (+0.51%) | 1,507,574 |
| 10 Jul 2019 | CNY | 3.94 | 3.98 | 3.91 | 3.94 | 3.94 | +0.01 (+0.25%) | 2,953,541 |
| 9 Jul 2019 | CNY | 3.93 | 3.97 | 3.89 | 3.93 | 3.93 | +0.02 (+0.51%) | 2,703,920 |
| 8 Jul 2019 | CNY | 4.12 | 4.12 | 3.91 | 3.91 | 3.91 | -0.21 (-5.10%) | 5,071,747 |
| 5 Jul 2019 | CNY | 4.08 | 4.12 | 4.07 | 4.12 | 4.12 | +0.04 (+0.98%) | 3,142,186 |
| 4 Jul 2019 | CNY | 4.07 | 4.09 | 4.05 | 4.08 | 4.08 | +0.01 (+0.25%) | 2,472,101 |
| 3 Jul 2019 | CNY | 4.09 | 4.11 | 4.03 | 4.07 | 4.07 | 0.0 (0.0%) | 3,407,757 |
| 2 Jul 2019 | CNY | 4.08 | 4.09 | 4 | 4.07 | 4.07 | -0.02 (-0.49%) | 4,765,644 |
| 1 Jul 2019 | CNY | 4.1 | 4.14 | 4.06 | 4.09 | 4.09 | +0.04 (+0.99%) | 3,781,716 |
| 28 Jun 2019 | CNY | 4.08 | 4.11 | 4.03 | 4.05 | 4.05 | -0.02 (-0.49%) | 3,822,390 |
| 27 Jun 2019 | CNY | 4.02 | 4.09 | 4.02 | 4.07 | 4.07 | +0.03 (+0.74%) | 3,132,155 |
| 26 Jun 2019 | CNY | 4 | 4.07 | 3.98 | 4.04 | 4.04 | +0.04 (+1%) | 3,033,839 |
| 25 Jun 2019 | CNY | 3.98 | 4.02 | 3.95 | 4 | 4 | +0.01 (+0.25%) | 3,090,599 |
| 24 Jun 2019 | CNY | 3.98 | 4.01 | 3.96 | 3.99 | 3.99 | +0.03 (+0.76%) | 3,918,427 |
| 21 Jun 2019 | CNY | 3.92 | 3.98 | 3.9 | 3.96 | 3.96 | +0.05 (+1.28%) | 3,658,243 |
| 20 Jun 2019 | CNY | 3.85 | 3.91 | 3.81 | 3.91 | 3.91 | +0.04 (+1.03%) | 2,943,438 |
| 19 Jun 2019 | CNY | 3.88 | 3.93 | 3.82 | 3.87 | 3.87 | +0.04 (+1.04%) | 3,891,462 |
| 18 Jun 2019 | CNY | 3.82 | 3.83 | 3.79 | 3.83 | 3.83 | -0.01 (-0.26%) | 1,328,600 |
| 17 Jun 2019 | CNY | 3.81 | 3.86 | 3.78 | 3.84 | 3.84 | +0.03 (+0.79%) | 2,225,331 |
| 14 Jun 2019 | CNY | 3.82 | 3.83 | 3.78 | 3.81 | 3.81 | 0.0 (0.0%) | 2,510,125 |
| 13 Jun 2019 | CNY | 3.82 | 3.82 | 3.77 | 3.81 | 3.81 | +0.02 (+0.53%) | 2,216,088 |
| 12 Jun 2019 | CNY | 3.82 | 3.82 | 3.75 | 3.79 | 3.79 | -0.01 (-0.26%) | 3,439,900 |
| 11 Jun 2019 | CNY | 3.74 | 3.82 | 3.74 | 3.8 | 3.8 | +0.08 (+2.15%) | 2,484,201 |
| 10 Jun 2019 | CNY | 3.72 | 3.74 | 3.69 | 3.72 | 3.72 | +0.01 (+0.27%) | 2,094,437 |
| 6 Jun 2019 | CNY | 3.73 | 3.73 | 3.65 | 3.71 | 3.71 | -0.04 (-1.07%) | 1,944,825 |
| 5 Jun 2019 | CNY | 3.79 | 3.85 | 3.72 | 3.75 | 3.75 | +0.03 (+0.81%) | 2,222,249 |
| 4 Jun 2019 | CNY | 3.73 | 3.77 | 3.68 | 3.72 | 3.72 | -0.04 (-1.06%) | 2,273,525 |
| 3 Jun 2019 | CNY | 3.76 | 3.79 | 3.7 | 3.76 | 3.76 | 0.0 (0.0%) | 2,055,415 |
