| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2019 | CNY | 4.48 | 4.56 | 4.47 | 4.51 | 4.51 | +0.02 (+0.45%) | 2,796,400 |
| 18 Jul 2019 | CNY | 4.64 | 4.67 | 4.49 | 4.49 | 4.49 | -0.13 (-2.81%) | 3,751,126 |
| 17 Jul 2019 | CNY | 4.6 | 4.67 | 4.56 | 4.62 | 4.62 | +0.01 (+0.22%) | 2,225,900 |
| 16 Jul 2019 | CNY | 4.68 | 4.72 | 4.52 | 4.61 | 4.61 | -0.02 (-0.43%) | 3,948,731 |
| 15 Jul 2019 | CNY | 4.49 | 4.63 | 4.42 | 4.63 | 4.63 | +0.22 (+4.99%) | 6,268,252 |
| 12 Jul 2019 | CNY | 4.3 | 4.46 | 4.29 | 4.41 | 4.41 | +0.12 (+2.80%) | 3,203,658 |
| 11 Jul 2019 | CNY | 4.31 | 4.34 | 4.28 | 4.29 | 4.29 | +0.01 (+0.23%) | 2,389,061 |
| 10 Jul 2019 | CNY | 4.37 | 4.37 | 4.27 | 4.28 | 4.28 | -0.08 (-1.83%) | 2,981,800 |
| 9 Jul 2019 | CNY | 4.36 | 4.51 | 4.32 | 4.36 | 4.36 | 0.0 (0.0%) | 2,132,000 |
| 8 Jul 2019 | CNY | 4.47 | 4.48 | 4.32 | 4.36 | 4.36 | -0.14 (-3.11%) | 3,378,309 |
| 5 Jul 2019 | CNY | 4.38 | 4.52 | 4.28 | 4.5 | 4.5 | +0.15 (+3.45%) | 4,632,727 |
| 4 Jul 2019 | CNY | 4.46 | 4.5 | 4.31 | 4.35 | 4.35 | -0.12 (-2.68%) | 4,610,100 |
| 3 Jul 2019 | CNY | 4.57 | 4.66 | 4.45 | 4.47 | 4.47 | -0.1 (-2.19%) | 5,159,738 |
| 2 Jul 2019 | CNY | 4.63 | 4.65 | 4.53 | 4.57 | 4.57 | -0.05 (-1.08%) | 2,888,150 |
| 1 Jul 2019 | CNY | 4.67 | 4.72 | 4.57 | 4.62 | 4.62 | +0.02 (+0.43%) | 4,123,490 |
| 28 Jun 2019 | CNY | 4.69 | 4.73 | 4.55 | 4.6 | 4.6 | -0.09 (-1.92%) | 4,028,240 |
| 27 Jun 2019 | CNY | 4.73 | 4.78 | 4.69 | 4.69 | 4.69 | -0.02 (-0.42%) | 3,562,600 |
| 26 Jun 2019 | CNY | 4.7 | 4.78 | 4.67 | 4.71 | 4.71 | -0.04 (-0.84%) | 3,295,400 |
| 25 Jun 2019 | CNY | 4.59 | 4.78 | 4.59 | 4.75 | 4.75 | +0.19 (+4.17%) | 5,998,200 |
| 24 Jun 2019 | CNY | 4.63 | 4.65 | 4.55 | 4.56 | 4.56 | -0.1 (-2.15%) | 4,672,600 |
| 21 Jun 2019 | CNY | 4.57 | 4.66 | 4.47 | 4.66 | 4.66 | +0.22 (+4.95%) | 8,013,354 |
| 20 Jun 2019 | CNY | 4.36 | 4.44 | 4.33 | 4.44 | 4.44 | +0.11 (+2.54%) | 4,685,672 |
| 19 Jun 2019 | CNY | 4.36 | 4.47 | 4.31 | 4.33 | 4.33 | +0.02 (+0.46%) | 4,588,908 |
| 18 Jun 2019 | CNY | 4.54 | 4.58 | 4.31 | 4.31 | 4.31 | -0.23 (-5.07%) | 7,003,800 |
| 17 Jun 2019 | CNY | 4.62 | 4.68 | 4.53 | 4.54 | 4.54 | -0.08 (-1.73%) | 3,919,530 |
| 14 Jun 2019 | CNY | 4.73 | 4.78 | 4.61 | 4.62 | 4.62 | -0.09 (-1.91%) | 3,964,600 |
| 13 Jun 2019 | CNY | 4.6 | 4.79 | 4.56 | 4.71 | 4.71 | +0.11 (+2.39%) | 4,072,291 |
| 12 Jun 2019 | CNY | 4.6 | 4.66 | 4.53 | 4.6 | 4.6 | +0.01 (+0.22%) | 3,417,954 |
| 11 Jun 2019 | CNY | 4.5 | 4.65 | 4.47 | 4.59 | 4.59 | +0.07 (+1.55%) | 3,706,613 |
| 10 Jun 2019 | CNY | 4.7 | 4.7 | 4.42 | 4.52 | 4.52 | -0.12 (-2.59%) | 6,085,240 |
