| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 3.1 | 3.2 | 3.05 | 3.2 | 3.2 | +0.04 (+1.27%) | 23,015,936 |
| 12 Jul 2019 | CNY | 3.02 | 3.23 | 2.99 | 3.16 | 3.16 | +0.17 (+5.69%) | 28,421,674 |
| 11 Jul 2019 | CNY | 2.98 | 3.03 | 2.98 | 2.99 | 2.99 | +0.02 (+0.67%) | 9,462,200 |
| 10 Jul 2019 | CNY | 2.95 | 3.01 | 2.94 | 2.97 | 2.97 | -0.09 (-2.94%) | 16,570,831 |
| 9 Jul 2019 | CNY | 3.05 | 3.07 | 3.01 | 3.06 | 3.06 | 0.0 (0.0%) | 10,098,052 |
| 8 Jul 2019 | CNY | 3.13 | 3.13 | 3.03 | 3.06 | 3.06 | -0.07 (-2.24%) | 13,543,084 |
| 5 Jul 2019 | CNY | 3.12 | 3.15 | 3.11 | 3.13 | 3.13 | -0.01 (-0.32%) | 8,599,865 |
| 4 Jul 2019 | CNY | 3.15 | 3.16 | 3.12 | 3.14 | 3.14 | +0.01 (+0.32%) | 11,254,272 |
| 3 Jul 2019 | CNY | 3.21 | 3.22 | 3.11 | 3.13 | 3.13 | -0.09 (-2.80%) | 20,135,528 |
| 2 Jul 2019 | CNY | 3.25 | 3.27 | 3.22 | 3.22 | 3.22 | -0.05 (-1.53%) | 15,749,672 |
| 1 Jul 2019 | CNY | 3.23 | 3.28 | 3.2 | 3.27 | 3.27 | +0.06 (+1.87%) | 33,263,693 |
| 28 Jun 2019 | CNY | 3.25 | 3.27 | 3.16 | 3.21 | 3.21 | -0.04 (-1.23%) | 19,412,421 |
| 27 Jun 2019 | CNY | 3.29 | 3.32 | 3.25 | 3.25 | 3.25 | -0.03 (-0.91%) | 18,640,593 |
| 26 Jun 2019 | CNY | 3.3 | 3.33 | 3.25 | 3.28 | 3.28 | -0.06 (-1.80%) | 15,338,637 |
| 25 Jun 2019 | CNY | 3.39 | 3.4 | 3.28 | 3.34 | 3.34 | -0.04 (-1.18%) | 22,014,202 |
| 24 Jun 2019 | CNY | 3.42 | 3.46 | 3.36 | 3.38 | 3.38 | -0.04 (-1.17%) | 21,298,355 |
| 21 Jun 2019 | CNY | 3.37 | 3.47 | 3.36 | 3.42 | 3.42 | +0.03 (+0.88%) | 35,108,078 |
| 20 Jun 2019 | CNY | 3.3 | 3.44 | 3.27 | 3.39 | 3.39 | +0.07 (+2.11%) | 33,121,516 |
| 19 Jun 2019 | CNY | 3.39 | 3.42 | 3.3 | 3.32 | 3.32 | +0.02 (+0.61%) | 25,237,135 |
| 18 Jun 2019 | CNY | 3.37 | 3.39 | 3.28 | 3.3 | 3.3 | -0.14 (-4.07%) | 31,039,495 |
| 17 Jun 2019 | CNY | 3.4 | 3.5 | 3.33 | 3.44 | 3.44 | +0.17 (+5.20%) | 48,189,391 |
| 14 Jun 2019 | CNY | 3.33 | 3.39 | 3.27 | 3.27 | 3.27 | -0.05 (-1.51%) | 25,206,010 |
| 13 Jun 2019 | CNY | 3.26 | 3.4 | 3.25 | 3.32 | 3.32 | +0.05 (+1.53%) | 28,833,823 |
| 12 Jun 2019 | CNY | 3.35 | 3.45 | 3.25 | 3.27 | 3.27 | -0.06 (-1.80%) | 38,812,806 |
| 11 Jun 2019 | CNY | 3.15 | 3.35 | 3.11 | 3.33 | 3.33 | +0.18 (+5.71%) | 33,063,732 |
| 10 Jun 2019 | CNY | 3.1 | 3.19 | 3.07 | 3.15 | 3.15 | +0.05 (+1.61%) | 15,461,754 |
| 6 Jun 2019 | CNY | 3.23 | 3.24 | 3.06 | 3.1 | 3.1 | -0.13 (-4.02%) | 21,500,959 |
| 5 Jun 2019 | CNY | 3.25 | 3.29 | 3.21 | 3.23 | 3.23 | +0.02 (+0.62%) | 18,214,687 |
| 4 Jun 2019 | CNY | 3.36 | 3.36 | 3.18 | 3.21 | 3.21 | -0.15 (-4.46%) | 30,392,693 |
| 3 Jun 2019 | CNY | 3.41 | 3.48 | 3.34 | 3.36 | 3.36 | -0.15 (-4.27%) | 36,403,217 |
