| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2019 | CNY | 4.7 | 4.75 | 4.66 | 4.73 | 4.73 | +0.03 (+0.64%) | 12,072,692 |
| 1 Jul 2019 | CNY | 4.69 | 4.72 | 4.65 | 4.7 | 4.7 | +0.09 (+1.95%) | 11,002,127 |
| 28 Jun 2019 | CNY | 4.66 | 4.67 | 4.6 | 4.61 | 4.61 | -0.07 (-1.50%) | 5,997,374 |
| 27 Jun 2019 | CNY | 4.68 | 4.71 | 4.65 | 4.68 | 4.68 | +0.02 (+0.43%) | 7,020,825 |
| 26 Jun 2019 | CNY | 4.71 | 4.71 | 4.64 | 4.66 | 4.66 | -0.04 (-0.85%) | 5,293,404 |
| 25 Jun 2019 | CNY | 4.76 | 4.76 | 4.65 | 4.7 | 4.7 | -0.06 (-1.26%) | 7,875,949 |
| 24 Jun 2019 | CNY | 4.78 | 4.81 | 4.73 | 4.76 | 4.76 | -0.01 (-0.21%) | 7,668,358 |
| 21 Jun 2019 | CNY | 4.72 | 4.8 | 4.71 | 4.77 | 4.77 | +0.06 (+1.27%) | 12,207,073 |
| 20 Jun 2019 | CNY | 4.63 | 4.75 | 4.59 | 4.71 | 4.71 | +0.08 (+1.73%) | 13,602,148 |
| 19 Jun 2019 | CNY | 4.62 | 4.67 | 4.61 | 4.63 | 4.63 | +0.07 (+1.54%) | 9,924,736 |
| 18 Jun 2019 | CNY | 4.6 | 4.61 | 4.54 | 4.56 | 4.56 | -0.05 (-1.08%) | 6,781,934 |
| 17 Jun 2019 | CNY | 4.6 | 4.62 | 4.56 | 4.61 | 4.61 | +0.02 (+0.44%) | 6,404,898 |
| 14 Jun 2019 | CNY | 4.63 | 4.66 | 4.56 | 4.59 | 4.59 | -0.03 (-0.65%) | 9,678,319 |
| 13 Jun 2019 | CNY | 4.62 | 4.64 | 4.57 | 4.62 | 4.62 | 0.0 (0.0%) | 6,109,291 |
| 12 Jun 2019 | CNY | 4.68 | 4.69 | 4.61 | 4.62 | 4.62 | -0.05 (-1.07%) | 5,570,410 |
| 11 Jun 2019 | CNY | 4.58 | 4.69 | 4.55 | 4.67 | 4.67 | +0.12 (+2.64%) | 9,960,901 |
| 10 Jun 2019 | CNY | 4.47 | 4.6 | 4.47 | 4.55 | 4.55 | +0.08 (+1.79%) | 7,275,652 |
| 6 Jun 2019 | CNY | 4.47 | 4.51 | 4.46 | 4.47 | 4.47 | -0.01 (-0.22%) | 6,627,058 |
| 5 Jun 2019 | CNY | 4.44 | 4.53 | 4.43 | 4.48 | 4.48 | +0.07 (+1.59%) | 9,464,076 |
| 4 Jun 2019 | CNY | 4.53 | 4.53 | 4.39 | 4.41 | 4.41 | -0.06 (-1.34%) | 9,050,679 |
| 3 Jun 2019 | CNY | 4.55 | 4.61 | 4.46 | 4.47 | 4.47 | -0.09 (-1.97%) | 10,816,003 |
| 31 May 2019 | CNY | 4.61 | 4.65 | 4.55 | 4.56 | 4.56 | -0.06 (-1.30%) | 7,747,452 |
| 30 May 2019 | CNY | 4.66 | 4.68 | 4.57 | 4.62 | 4.62 | -0.03 (-0.65%) | 5,945,954 |
| 29 May 2019 | CNY | 4.66 | 4.7 | 4.64 | 4.65 | 4.65 | -0.04 (-0.85%) | 7,187,038 |
| 28 May 2019 | CNY | 4.7 | 4.74 | 4.65 | 4.69 | 4.69 | +0.01 (+0.21%) | 8,005,793 |
| 27 May 2019 | CNY | 4.64 | 4.74 | 4.57 | 4.68 | 4.68 | +0.05 (+1.08%) | 10,914,842 |
| 24 May 2019 | CNY | 4.65 | 4.69 | 4.62 | 4.63 | 4.63 | -0.04 (-0.86%) | 5,165,714 |
| 23 May 2019 | CNY | 4.63 | 4.68 | 4.58 | 4.67 | 4.67 | +0.02 (+0.43%) | 10,711,175 |
| 22 May 2019 | CNY | 4.64 | 4.67 | 4.59 | 4.65 | 4.65 | +0.02 (+0.43%) | 7,851,980 |
| 21 May 2019 | CNY | 4.55 | 4.66 | 4.55 | 4.63 | 4.63 | +0.06 (+1.31%) | 10,020,347 |
