| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 4.76 | 4.99 | 4.72 | 4.89 | 4.89 | +0.12 (+2.52%) | 29,933,176 |
| 12 Jul 2019 | CNY | 4.67 | 4.84 | 4.62 | 4.77 | 4.77 | +0.1 (+2.14%) | 31,504,470 |
| 11 Jul 2019 | CNY | 4.59 | 4.74 | 4.55 | 4.67 | 4.67 | +0.08 (+1.74%) | 24,359,669 |
| 10 Jul 2019 | CNY | 4.54 | 4.7 | 4.53 | 4.59 | 4.59 | +0.05 (+1.10%) | 27,602,634 |
| 9 Jul 2019 | CNY | 4.48 | 4.58 | 4.44 | 4.54 | 4.54 | +0.04 (+0.89%) | 11,190,333 |
| 8 Jul 2019 | CNY | 4.51 | 4.53 | 4.43 | 4.5 | 4.5 | -0.02 (-0.44%) | 11,738,857 |
| 5 Jul 2019 | CNY | 4.5 | 4.53 | 4.49 | 4.52 | 4.52 | -0.01 (-0.22%) | 3,922,904 |
| 4 Jul 2019 | CNY | 4.52 | 4.55 | 4.48 | 4.53 | 4.53 | +0.01 (+0.22%) | 8,356,983 |
| 3 Jul 2019 | CNY | 4.57 | 4.57 | 4.51 | 4.52 | 4.52 | -0.05 (-1.09%) | 7,278,600 |
| 2 Jul 2019 | CNY | 4.57 | 4.58 | 4.54 | 4.57 | 4.57 | -0.03 (-0.65%) | 12,358,080 |
| 1 Jul 2019 | CNY | 4.56 | 4.6 | 4.53 | 4.6 | 4.6 | +0.08 (+1.77%) | 19,353,957 |
| 28 Jun 2019 | CNY | 4.49 | 4.55 | 4.41 | 4.52 | 4.52 | +0.02 (+0.44%) | 13,635,590 |
| 27 Jun 2019 | CNY | 4.52 | 4.53 | 4.47 | 4.5 | 4.5 | -0.01 (-0.22%) | 8,653,100 |
| 26 Jun 2019 | CNY | 4.49 | 4.51 | 4.47 | 4.51 | 4.51 | 0.0 (0.0%) | 5,767,520 |
| 25 Jun 2019 | CNY | 4.54 | 4.55 | 4.45 | 4.51 | 4.51 | -0.05 (-1.10%) | 10,986,045 |
| 24 Jun 2019 | CNY | 4.6 | 4.6 | 4.54 | 4.56 | 4.56 | -0.02 (-0.44%) | 9,542,700 |
| 21 Jun 2019 | CNY | 4.55 | 4.6 | 4.55 | 4.58 | 4.58 | +0.02 (+0.44%) | 15,285,800 |
| 20 Jun 2019 | CNY | 4.53 | 4.57 | 4.5 | 4.56 | 4.56 | +0.03 (+0.66%) | 11,126,262 |
| 19 Jun 2019 | CNY | 4.53 | 4.57 | 4.5 | 4.53 | 4.53 | +0.03 (+0.67%) | 11,721,877 |
| 18 Jun 2019 | CNY | 4.49 | 4.54 | 4.47 | 4.5 | 4.5 | 0.0 (0.0%) | 5,089,745 |
| 17 Jun 2019 | CNY | 4.5 | 4.58 | 4.47 | 4.5 | 4.5 | -0.01 (-0.22%) | 5,277,800 |
| 14 Jun 2019 | CNY | 4.55 | 4.55 | 4.45 | 4.51 | 4.51 | -0.03 (-0.66%) | 11,864,500 |
| 13 Jun 2019 | CNY | 4.6 | 4.6 | 4.52 | 4.54 | 4.54 | -0.01 (-0.22%) | 7,998,500 |
| 12 Jun 2019 | CNY | 4.53 | 4.57 | 4.5 | 4.55 | 4.55 | -0.03 (-0.66%) | 9,368,800 |
| 11 Jun 2019 | CNY | 4.5 | 4.64 | 4.47 | 4.58 | 4.58 | +0.09 (+2.00%) | 19,547,520 |
| 10 Jun 2019 | CNY | 4.52 | 4.59 | 4.45 | 4.49 | 4.49 | -0.03 (-0.66%) | 6,236,469 |
| 6 Jun 2019 | CNY | 4.51 | 4.58 | 4.39 | 4.52 | 4.52 | -0.01 (-0.22%) | 10,921,106 |
| 5 Jun 2019 | CNY | 4.58 | 4.64 | 4.53 | 4.53 | 4.53 | -0.05 (-1.09%) | 4,929,000 |
| 4 Jun 2019 | CNY | 4.53 | 4.59 | 4.5 | 4.58 | 4.58 | -0.01 (-0.22%) | 5,702,899 |
| 3 Jun 2019 | CNY | 4.62 | 4.63 | 4.46 | 4.59 | 4.59 | -0.01 (-0.22%) | 9,499,154 |
