| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2019 | CNY | 2.82 | 2.93 | 2.82 | 2.92 | 2.92 | +0.1 (+3.55%) | 1,492,762 |
| 18 Jul 2019 | CNY | 2.95 | 2.95 | 2.8 | 2.82 | 2.82 | -0.13 (-4.41%) | 5,732,737 |
| 17 Jul 2019 | CNY | 2.96 | 2.99 | 2.94 | 2.95 | 2.95 | -0.03 (-1.01%) | 1,332,700 |
| 16 Jul 2019 | CNY | 2.96 | 2.99 | 2.94 | 2.98 | 2.98 | +0.01 (+0.34%) | 1,250,080 |
| 15 Jul 2019 | CNY | 2.97 | 2.99 | 2.94 | 2.97 | 2.97 | -0.03 (-1%) | 1,942,022 |
| 12 Jul 2019 | CNY | 3.01 | 3.02 | 2.97 | 3 | 3 | -0.01 (-0.33%) | 1,404,315 |
| 11 Jul 2019 | CNY | 3.02 | 3.06 | 2.99 | 3.01 | 3.01 | -0.01 (-0.33%) | 993,280 |
| 10 Jul 2019 | CNY | 3.02 | 3.07 | 3 | 3.02 | 3.02 | -0.03 (-0.98%) | 1,330,690 |
| 9 Jul 2019 | CNY | 3.01 | 3.05 | 2.94 | 3.05 | 3.05 | +0.04 (+1.33%) | 1,400,496 |
| 8 Jul 2019 | CNY | 3.06 | 3.07 | 2.94 | 3.01 | 3.01 | -0.08 (-2.59%) | 4,315,196 |
| 5 Jul 2019 | CNY | 3.08 | 3.11 | 3.07 | 3.09 | 3.09 | -0.02 (-0.64%) | 1,505,992 |
| 4 Jul 2019 | CNY | 3.12 | 3.14 | 3.09 | 3.11 | 3.11 | -0.02 (-0.64%) | 1,783,400 |
| 3 Jul 2019 | CNY | 3.14 | 3.14 | 3.11 | 3.13 | 3.13 | -0.03 (-0.95%) | 1,228,110 |
| 2 Jul 2019 | CNY | 3.15 | 3.17 | 3.13 | 3.16 | 3.16 | 0.0 (0.0%) | 2,009,876 |
| 1 Jul 2019 | CNY | 3.14 | 3.19 | 3.12 | 3.16 | 3.16 | +0.03 (+0.96%) | 2,439,782 |
| 28 Jun 2019 | CNY | 3.17 | 3.17 | 3.06 | 3.13 | 3.13 | -0.04 (-1.26%) | 2,581,800 |
| 27 Jun 2019 | CNY | 3.16 | 3.19 | 3.14 | 3.17 | 3.17 | +0.02 (+0.63%) | 2,077,120 |
| 26 Jun 2019 | CNY | 3.1 | 3.19 | 3.1 | 3.15 | 3.15 | +0.03 (+0.96%) | 2,670,732 |
| 25 Jun 2019 | CNY | 3.19 | 3.22 | 3.11 | 3.12 | 3.12 | -0.08 (-2.50%) | 2,996,960 |
| 24 Jun 2019 | CNY | 3.25 | 3.26 | 3.18 | 3.2 | 3.2 | -0.04 (-1.23%) | 2,989,570 |
| 21 Jun 2019 | CNY | 3.3 | 3.3 | 3.22 | 3.24 | 3.24 | +0.01 (+0.31%) | 4,469,696 |
| 20 Jun 2019 | CNY | 3.25 | 3.25 | 3.19 | 3.23 | 3.23 | -0.02 (-0.62%) | 3,899,842 |
| 19 Jun 2019 | CNY | 3.3 | 3.31 | 3.22 | 3.25 | 3.25 | 0.0 (0.0%) | 2,428,008 |
| 18 Jun 2019 | CNY | 3.26 | 3.32 | 3.22 | 3.25 | 3.25 | -0.03 (-0.91%) | 1,748,130 |
| 17 Jun 2019 | CNY | 3.26 | 3.29 | 3.19 | 3.28 | 3.28 | +0.03 (+0.92%) | 2,853,380 |
| 14 Jun 2019 | CNY | 3.15 | 3.36 | 3.15 | 3.25 | 3.25 | +0.05 (+1.56%) | 5,186,880 |
| 13 Jun 2019 | CNY | 3.23 | 3.23 | 3.13 | 3.2 | 3.2 | -0.01 (-0.31%) | 2,498,350 |
| 12 Jun 2019 | CNY | 3.24 | 3.27 | 3.21 | 3.21 | 3.21 | -0.05 (-1.53%) | 2,199,390 |
| 11 Jun 2019 | CNY | 3.19 | 3.27 | 3.16 | 3.26 | 3.26 | +0.04 (+1.24%) | 5,312,056 |
| 10 Jun 2019 | CNY | 3.21 | 3.24 | 3.04 | 3.22 | 3.22 | +0.18 (+5.92%) | 7,606,353 |
