| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 3.85 | 3.87 | 3.74 | 3.76 | 3.76 | -0.09 (-2.34%) | 2,372,663 |
| 19 Jul 2019 | CNY | 3.8 | 3.9 | 3.8 | 3.85 | 3.85 | +0.02 (+0.52%) | 2,545,303 |
| 18 Jul 2019 | CNY | 3.88 | 3.88 | 3.79 | 3.83 | 3.83 | -0.03 (-0.78%) | 2,935,814 |
| 17 Jul 2019 | CNY | 3.79 | 3.91 | 3.79 | 3.86 | 3.86 | +0.06 (+1.58%) | 4,180,714 |
| 16 Jul 2019 | CNY | 3.82 | 3.83 | 3.78 | 3.8 | 3.8 | -0.02 (-0.52%) | 1,609,891 |
| 15 Jul 2019 | CNY | 3.78 | 3.85 | 3.69 | 3.82 | 3.82 | +0.03 (+0.79%) | 2,160,779 |
| 12 Jul 2019 | CNY | 3.75 | 3.79 | 3.74 | 3.79 | 3.79 | +0.04 (+1.07%) | 1,518,400 |
| 11 Jul 2019 | CNY | 3.79 | 3.82 | 3.74 | 3.75 | 3.75 | -0.02 (-0.53%) | 1,666,796 |
| 10 Jul 2019 | CNY | 3.82 | 3.83 | 3.75 | 3.77 | 3.77 | -0.05 (-1.31%) | 1,925,500 |
| 9 Jul 2019 | CNY | 3.81 | 3.82 | 3.71 | 3.82 | 3.82 | +0.04 (+1.06%) | 2,893,995 |
| 8 Jul 2019 | CNY | 4 | 4 | 3.75 | 3.78 | 3.78 | -0.23 (-5.74%) | 4,650,500 |
| 5 Jul 2019 | CNY | 4.02 | 4.04 | 3.97 | 4.01 | 4.01 | -0.01 (-0.25%) | 1,876,301 |
| 4 Jul 2019 | CNY | 4 | 4.03 | 3.98 | 4.02 | 4.02 | +0.01 (+0.25%) | 1,927,133 |
| 3 Jul 2019 | CNY | 4.03 | 4.03 | 3.95 | 4.01 | 4.01 | -0.01 (-0.25%) | 2,614,179 |
| 2 Jul 2019 | CNY | 4.03 | 4.07 | 4 | 4.02 | 4.02 | -0.01 (-0.25%) | 2,284,676 |
| 1 Jul 2019 | CNY | 3.94 | 4.03 | 3.94 | 4.03 | 4.03 | +0.12 (+3.07%) | 3,980,212 |
| 28 Jun 2019 | CNY | 3.99 | 3.99 | 3.9 | 3.91 | 3.91 | -0.08 (-2.01%) | 2,081,700 |
| 27 Jun 2019 | CNY | 3.99 | 4.02 | 3.96 | 3.99 | 3.99 | +0.02 (+0.50%) | 1,958,311 |
| 26 Jun 2019 | CNY | 3.97 | 4.01 | 3.94 | 3.97 | 3.97 | -0.03 (-0.75%) | 2,029,200 |
| 25 Jun 2019 | CNY | 4.03 | 4.03 | 3.95 | 4 | 4 | -0.02 (-0.50%) | 3,234,822 |
| 24 Jun 2019 | CNY | 4.02 | 4.04 | 3.98 | 4.02 | 4.02 | 0.0 (0.0%) | 2,542,975 |
| 21 Jun 2019 | CNY | 3.95 | 4.04 | 3.94 | 4.02 | 4.02 | +0.1 (+2.55%) | 3,480,860 |
| 20 Jun 2019 | CNY | 3.85 | 3.94 | 3.83 | 3.92 | 3.92 | +0.07 (+1.82%) | 3,031,814 |
| 19 Jun 2019 | CNY | 3.86 | 3.9 | 3.83 | 3.85 | 3.85 | +0.05 (+1.32%) | 1,792,899 |
| 18 Jun 2019 | CNY | 3.83 | 3.85 | 3.76 | 3.8 | 3.8 | 0.0 (0.0%) | 1,852,200 |
| 17 Jun 2019 | CNY | 3.79 | 3.86 | 3.75 | 3.8 | 3.8 | +0.01 (+0.26%) | 1,679,971 |
| 14 Jun 2019 | CNY | 3.89 | 3.9 | 3.78 | 3.79 | 3.79 | -0.11 (-2.82%) | 1,986,200 |
| 13 Jun 2019 | CNY | 3.91 | 3.91 | 3.82 | 3.9 | 3.9 | +0.04 (+1.04%) | 2,945,151 |
| 12 Jun 2019 | CNY | 3.89 | 3.89 | 3.81 | 3.86 | 3.86 | 0.0 (0.0%) | 2,678,101 |
| 11 Jun 2019 | CNY | 3.73 | 3.88 | 3.71 | 3.86 | 3.86 | +0.14 (+3.76%) | 3,755,504 |
