| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 4.01 | 4.11 | 3.95 | 4.11 | 4.11 | +0.07 (+1.73%) | 3,436,883 |
| 12 Jul 2019 | CNY | 4.04 | 4.06 | 3.99 | 4.04 | 4.04 | +0.01 (+0.25%) | 2,024,045 |
| 11 Jul 2019 | CNY | 4.1 | 4.15 | 3.99 | 4.03 | 4.03 | -0.05 (-1.23%) | 3,422,280 |
| 10 Jul 2019 | CNY | 4.07 | 4.19 | 4.05 | 4.08 | 4.08 | -0.01 (-0.24%) | 3,502,273 |
| 9 Jul 2019 | CNY | 4.05 | 4.12 | 4.04 | 4.09 | 4.09 | +0.06 (+1.49%) | 3,071,864 |
| 8 Jul 2019 | CNY | 4.27 | 4.28 | 3.99 | 4.03 | 4.03 | -0.25 (-5.84%) | 6,597,231 |
| 5 Jul 2019 | CNY | 4.28 | 4.29 | 4.24 | 4.28 | 4.28 | +0.01 (+0.23%) | 3,425,549 |
| 4 Jul 2019 | CNY | 4.35 | 4.36 | 4.25 | 4.27 | 4.27 | -0.07 (-1.61%) | 3,625,655 |
| 3 Jul 2019 | CNY | 4.41 | 4.42 | 4.27 | 4.34 | 4.34 | -0.05 (-1.14%) | 5,501,161 |
| 2 Jul 2019 | CNY | 4.49 | 4.49 | 4.37 | 4.39 | 4.39 | -0.11 (-2.44%) | 6,661,267 |
| 1 Jul 2019 | CNY | 4.57 | 4.59 | 4.44 | 4.5 | 4.5 | 0.0 (0.0%) | 11,082,570 |
| 28 Jun 2019 | CNY | 4.41 | 4.68 | 4.41 | 4.5 | 4.5 | +0.079 (+1.78%) | 2,663,878 |
| 28 Jun 2019 |
|
|||||||
| 27 Jun 2019 | CNY | 4.5 | 4.5143 | 4.4143 | 4.4214 | 4.4214 | -0.057 (-1.28%) | 9,005,561 |
| 26 Jun 2019 | CNY | 4.3929 | 4.4786 | 4.3929 | 4.4786 | 4.4786 | +0.043 (+0.97%) | 2,850,072 |
| 25 Jun 2019 | CNY | 4.5 | 4.5 | 4.3786 | 4.4357 | 4.4357 | -0.071 (-1.58%) | 4,430,116 |
| 24 Jun 2019 | CNY | 4.4357 | 4.5714 | 4.4214 | 4.5071 | 4.5071 | +0.071 (+1.61%) | 6,311,218 |
| 21 Jun 2019 | CNY | 4.4429 | 4.5 | 4.3857 | 4.4357 | 4.4357 | +0.021 (+0.48%) | 6,498,718 |
| 20 Jun 2019 | CNY | 4.3429 | 4.45 | 4.3357 | 4.4143 | 4.4143 | +0.036 (+0.82%) | 5,633,783 |
| 19 Jun 2019 | CNY | 4.4214 | 4.4357 | 4.3357 | 4.3786 | 4.3786 | +0.029 (+0.66%) | 4,585,210 |
| 18 Jun 2019 | CNY | 4.2929 | 4.3714 | 4.2643 | 4.35 | 4.35 | +0.064 (+1.50%) | 2,981,690 |
| 17 Jun 2019 | CNY | 4.3357 | 4.3571 | 4.2571 | 4.2857 | 4.2857 | -0.05 (-1.15%) | 2,597,630 |
| 14 Jun 2019 | CNY | 4.35 | 4.4071 | 4.2929 | 4.3357 | 4.3357 | -0.021 (-0.49%) | 4,585,182 |
| 13 Jun 2019 | CNY | 4.25 | 4.4 | 4.25 | 4.3571 | 4.3571 | +0.071 (+1.67%) | 5,476,170 |
| 12 Jun 2019 | CNY | 4.3214 | 4.3429 | 4.2714 | 4.2857 | 4.2857 | -0.021 (-0.50%) | 4,148,956 |
| 11 Jun 2019 | CNY | 4.1786 | 4.3143 | 4.1571 | 4.3071 | 4.3071 | +0.129 (+3.08%) | 4,773,174 |
| 10 Jun 2019 | CNY | 4.0929 | 4.2357 | 4.0714 | 4.1786 | 4.1786 | +0.1 (+2.45%) | 3,068,800 |
| 6 Jun 2019 | CNY | 4.2357 | 4.2357 | 4.0571 | 4.0786 | 4.0786 | -0.121 (-2.89%) | 4,604,833 |
| 5 Jun 2019 | CNY | 4.3 | 4.3286 | 4.2 | 4.2 | 4.2 | -0.071 (-1.67%) | 4,638,167 |
| 4 Jun 2019 | CNY | 4.3429 | 4.3429 | 4.2214 | 4.2714 | 4.2714 | -0.014 (-0.33%) | 6,818,142 |
| 3 Jun 2019 | CNY | 4.4857 | 4.5 | 4.2786 | 4.2857 | 4.2857 | -0.207 (-4.61%) | 8,857,245 |
