| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2019 | CNY | 3.43 | 3.45 | 3.39 | 3.41 | 3.41 | -0.02 (-0.58%) | 4,843,353 |
| 10 Jul 2019 | CNY | 3.45 | 3.46 | 3.4 | 3.43 | 3.43 | -0.03 (-0.87%) | 4,748,600 |
| 9 Jul 2019 | CNY | 3.42 | 3.48 | 3.38 | 3.46 | 3.46 | +0.06 (+1.76%) | 6,326,787 |
| 8 Jul 2019 | CNY | 3.52 | 3.53 | 3.36 | 3.4 | 3.4 | -0.15 (-4.23%) | 9,685,171 |
| 5 Jul 2019 | CNY | 3.51 | 3.59 | 3.48 | 3.55 | 3.55 | +0.03 (+0.85%) | 8,477,300 |
| 4 Jul 2019 | CNY | 3.5 | 3.59 | 3.48 | 3.52 | 3.52 | +0.01 (+0.28%) | 10,865,390 |
| 3 Jul 2019 | CNY | 3.61 | 3.64 | 3.47 | 3.51 | 3.51 | -0.13 (-3.57%) | 13,290,200 |
| 2 Jul 2019 | CNY | 3.76 | 3.77 | 3.58 | 3.64 | 3.64 | -0.16 (-4.21%) | 23,692,724 |
| 1 Jul 2019 | CNY | 3.62 | 3.9 | 3.53 | 3.8 | 3.8 | +0.25 (+7.04%) | 33,923,327 |
| 28 Jun 2019 | CNY | 3.45 | 3.62 | 3.41 | 3.55 | 3.55 | +0.12 (+3.50%) | 20,795,556 |
| 27 Jun 2019 | CNY | 3.43 | 3.48 | 3.41 | 3.43 | 3.43 | -0.01 (-0.29%) | 7,521,290 |
| 26 Jun 2019 | CNY | 3.41 | 3.47 | 3.37 | 3.44 | 3.44 | +0.04 (+1.18%) | 6,678,200 |
| 25 Jun 2019 | CNY | 3.47 | 3.48 | 3.37 | 3.4 | 3.4 | -0.06 (-1.73%) | 8,626,458 |
| 24 Jun 2019 | CNY | 3.54 | 3.6 | 3.44 | 3.46 | 3.46 | -0.06 (-1.70%) | 11,107,100 |
| 21 Jun 2019 | CNY | 3.49 | 3.55 | 3.46 | 3.52 | 3.52 | +0.07 (+2.03%) | 15,125,890 |
| 20 Jun 2019 | CNY | 3.42 | 3.46 | 3.38 | 3.45 | 3.45 | +0.07 (+2.07%) | 15,334,949 |
| 19 Jun 2019 | CNY | 3.42 | 3.46 | 3.37 | 3.38 | 3.38 | +0.03 (+0.90%) | 14,906,524 |
| 18 Jun 2019 | CNY | 3.45 | 3.45 | 3.28 | 3.35 | 3.35 | -0.08 (-2.33%) | 14,938,524 |
| 17 Jun 2019 | CNY | 3.43 | 3.49 | 3.39 | 3.43 | 3.43 | +0.05 (+1.48%) | 12,725,925 |
| 14 Jun 2019 | CNY | 3.56 | 3.59 | 3.36 | 3.38 | 3.38 | -0.16 (-4.52%) | 17,443,300 |
| 13 Jun 2019 | CNY | 3.56 | 3.64 | 3.47 | 3.54 | 3.54 | 0.0 (0.0%) | 18,433,515 |
| 12 Jun 2019 | CNY | 3.6 | 3.64 | 3.52 | 3.54 | 3.54 | -0.07 (-1.94%) | 20,457,605 |
| 11 Jun 2019 | CNY | 3.6 | 3.65 | 3.52 | 3.61 | 3.61 | +0.08 (+2.27%) | 25,626,931 |
| 10 Jun 2019 | CNY | 3.57 | 3.68 | 3.46 | 3.53 | 3.53 | 0.0 (0.0%) | 31,388,815 |
| 6 Jun 2019 | CNY | 3.8 | 3.95 | 3.5 | 3.53 | 3.53 | -0.33 (-8.55%) | 32,963,657 |
| 5 Jun 2019 | CNY | 4.11 | 4.11 | 3.7 | 3.86 | 3.86 | -0.22 (-5.39%) | 53,766,649 |
| 4 Jun 2019 | CNY | 3.65 | 4.08 | 3.64 | 4.08 | 4.08 | +0.37 (+9.97%) | 62,307,061 |
| 3 Jun 2019 | CNY | 3.77 | 3.95 | 3.67 | 3.71 | 3.71 | -0.04 (-1.07%) | 28,972,435 |
| 31 May 2019 | CNY | 3.88 | 3.96 | 3.72 | 3.75 | 3.75 | -0.14 (-3.60%) | 34,282,775 |
| 30 May 2019 | CNY | 4.13 | 4.18 | 3.89 | 3.89 | 3.89 | -0.43 (-9.95%) | 54,048,279 |
