| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 4.02 | 4.08 | 3.97 | 4.05 | 4.05 | +0.03 (+0.75%) | 6,797,072 |
| 12 Jul 2019 | CNY | 4.02 | 4.03 | 3.97 | 4.02 | 4.02 | +0.01 (+0.25%) | 5,169,500 |
| 11 Jul 2019 | CNY | 4.01 | 4.05 | 3.99 | 4.01 | 4.01 | 0.0 (0.0%) | 4,379,485 |
| 10 Jul 2019 | CNY | 4.03 | 4.03 | 3.99 | 4.01 | 4.01 | -0.02 (-0.50%) | 4,525,885 |
| 9 Jul 2019 | CNY | 4.05 | 4.07 | 4 | 4.03 | 4.03 | -0.01 (-0.25%) | 6,337,574 |
| 8 Jul 2019 | CNY | 4.19 | 4.19 | 4.01 | 4.04 | 4.04 | -0.14 (-3.35%) | 13,374,579 |
| 5 Jul 2019 | CNY | 4.2 | 4.21 | 4.17 | 4.18 | 4.18 | -0.03 (-0.71%) | 6,507,300 |
| 4 Jul 2019 | CNY | 4.17 | 4.27 | 4.16 | 4.21 | 4.21 | +0.04 (+0.96%) | 13,384,330 |
| 3 Jul 2019 | CNY | 4.17 | 4.17 | 4.14 | 4.17 | 4.17 | 0.0 (0.0%) | 7,417,136 |
| 2 Jul 2019 | CNY | 4.2 | 4.21 | 4.16 | 4.17 | 4.17 | -0.03 (-0.71%) | 8,681,744 |
| 1 Jul 2019 | CNY | 4.21 | 4.23 | 4.18 | 4.2 | 4.2 | +0.08 (+1.94%) | 13,319,164 |
| 28 Jun 2019 | CNY | 4.16 | 4.16 | 4.07 | 4.12 | 4.12 | -0.04 (-0.96%) | 7,787,540 |
| 27 Jun 2019 | CNY | 4.18 | 4.21 | 4.14 | 4.16 | 4.16 | -0.01 (-0.24%) | 9,995,618 |
| 26 Jun 2019 | CNY | 4.19 | 4.2 | 4.15 | 4.17 | 4.17 | -0.04 (-0.95%) | 8,388,537 |
| 25 Jun 2019 | CNY | 4.24 | 4.25 | 4.16 | 4.21 | 4.21 | -0.04 (-0.94%) | 11,418,788 |
| 24 Jun 2019 | CNY | 4.25 | 4.27 | 4.22 | 4.25 | 4.25 | 0.0 (0.0%) | 9,679,134 |
| 21 Jun 2019 | CNY | 4.26 | 4.3 | 4.23 | 4.25 | 4.25 | -0.02 (-0.47%) | 17,463,013 |
| 20 Jun 2019 | CNY | 4.31 | 4.35 | 4.23 | 4.27 | 4.27 | +0.05 (+1.18%) | 24,925,400 |
| 19 Jun 2019 | CNY | 4.31 | 4.32 | 4.18 | 4.22 | 4.22 | 0.0 (0.0%) | 16,967,200 |
| 18 Jun 2019 | CNY | 4.08 | 4.36 | 4.08 | 4.22 | 4.22 | +0.16 (+3.94%) | 30,323,061 |
| 17 Jun 2019 | CNY | 3.98 | 4.09 | 3.96 | 4.06 | 4.06 | +0.09 (+2.27%) | 13,809,598 |
| 14 Jun 2019 | CNY | 4.05 | 4.06 | 3.95 | 3.97 | 3.97 | -0.03 (-0.75%) | 7,755,750 |
| 13 Jun 2019 | CNY | 3.97 | 4.03 | 3.95 | 4 | 4 | +0.03 (+0.76%) | 7,994,981 |
| 12 Jun 2019 | CNY | 4 | 4.03 | 3.95 | 3.97 | 3.97 | -0.03 (-0.75%) | 8,010,781 |
| 11 Jun 2019 | CNY | 3.91 | 4.01 | 3.89 | 4 | 4 | +0.1 (+2.56%) | 10,945,038 |
| 10 Jun 2019 | CNY | 3.89 | 3.96 | 3.87 | 3.9 | 3.9 | +0.03 (+0.78%) | 6,582,101 |
| 6 Jun 2019 | CNY | 3.88 | 3.93 | 3.86 | 3.87 | 3.87 | -0.07 (-1.78%) | 8,122,496 |
| 5 Jun 2019 | CNY | 3.97 | 3.97 | 3.91 | 3.94 | 3.94 | +0.02 (+0.51%) | 6,148,952 |
| 4 Jun 2019 | CNY | 4.01 | 4.01 | 3.89 | 3.92 | 3.92 | -0.07 (-1.75%) | 9,035,700 |
| 3 Jun 2019 | CNY | 4.01 | 4.03 | 3.95 | 3.99 | 3.99 | -0.01 (-0.25%) | 8,146,776 |
