| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 3.82 | 3.93 | 3.8 | 3.89 | 3.89 | +0.09 (+2.37%) | 6,321,989 |
| 12 Jul 2019 | CNY | 3.8 | 3.82 | 3.76 | 3.8 | 3.8 | +0.02 (+0.53%) | 3,181,893 |
| 11 Jul 2019 | CNY | 3.81 | 3.84 | 3.77 | 3.78 | 3.78 | -0.02 (-0.53%) | 5,401,150 |
| 10 Jul 2019 | CNY | 3.84 | 3.84 | 3.78 | 3.8 | 3.8 | -0.04 (-1.04%) | 3,549,374 |
| 9 Jul 2019 | CNY | 3.82 | 3.84 | 3.76 | 3.84 | 3.84 | +0.04 (+1.05%) | 4,770,568 |
| 8 Jul 2019 | CNY | 3.95 | 3.97 | 3.79 | 3.8 | 3.8 | -0.17 (-4.28%) | 9,118,779 |
| 5 Jul 2019 | CNY | 3.99 | 3.99 | 3.92 | 3.97 | 3.97 | -0.02 (-0.50%) | 4,923,543 |
| 4 Jul 2019 | CNY | 3.93 | 4.02 | 3.93 | 3.99 | 3.99 | +0.06 (+1.53%) | 8,770,843 |
| 3 Jul 2019 | CNY | 3.97 | 3.97 | 3.92 | 3.93 | 3.93 | -0.05 (-1.26%) | 4,296,633 |
| 2 Jul 2019 | CNY | 3.96 | 3.99 | 3.94 | 3.98 | 3.98 | +0.01 (+0.25%) | 5,814,930 |
| 1 Jul 2019 | CNY | 3.89 | 3.98 | 3.89 | 3.97 | 3.97 | +0.12 (+3.12%) | 6,416,037 |
| 28 Jun 2019 | CNY | 3.92 | 3.92 | 3.82 | 3.85 | 3.85 | -0.07 (-1.79%) | 4,895,185 |
| 27 Jun 2019 | CNY | 3.95 | 3.97 | 3.91 | 3.92 | 3.92 | 0.0 (0.0%) | 5,572,931 |
| 26 Jun 2019 | CNY | 3.94 | 3.96 | 3.91 | 3.92 | 3.92 | -0.05 (-1.26%) | 3,562,312 |
| 25 Jun 2019 | CNY | 4.03 | 4.03 | 3.83 | 3.97 | 3.97 | -0.04 (-1.00%) | 7,580,806 |
| 24 Jun 2019 | CNY | 4.06 | 4.06 | 3.98 | 4.01 | 4.01 | -0.03 (-0.74%) | 5,108,431 |
| 21 Jun 2019 | CNY | 4.01 | 4.07 | 4 | 4.04 | 4.04 | 0.0 (0.0%) | 10,614,357 |
| 20 Jun 2019 | CNY | 3.92 | 4.17 | 3.86 | 4.04 | 4.04 | +0.14 (+3.59%) | 14,541,323 |
| 19 Jun 2019 | CNY | 3.95 | 3.98 | 3.88 | 3.9 | 3.9 | -0.01 (-0.26%) | 9,679,331 |
| 18 Jun 2019 | CNY | 3.81 | 3.96 | 3.77 | 3.91 | 3.91 | +0.11 (+2.89%) | 7,422,411 |
| 17 Jun 2019 | CNY | 3.78 | 3.83 | 3.76 | 3.8 | 3.8 | 0.0 (0.0%) | 3,751,545 |
| 14 Jun 2019 | CNY | 3.89 | 3.92 | 3.77 | 3.8 | 3.8 | -0.12 (-3.06%) | 5,627,930 |
| 13 Jun 2019 | CNY | 3.91 | 3.93 | 3.86 | 3.92 | 3.92 | +0.02 (+0.51%) | 6,070,925 |
| 12 Jun 2019 | CNY | 3.9 | 3.94 | 3.86 | 3.9 | 3.9 | -0.01 (-0.26%) | 6,870,985 |
| 11 Jun 2019 | CNY | 3.77 | 3.92 | 3.75 | 3.91 | 3.91 | +0.14 (+3.71%) | 9,909,022 |
| 10 Jun 2019 | CNY | 3.76 | 3.79 | 3.73 | 3.77 | 3.77 | +0.02 (+0.53%) | 5,973,567 |
| 6 Jun 2019 | CNY | 3.85 | 3.85 | 3.69 | 3.75 | 3.75 | -0.09 (-2.34%) | 8,474,704 |
| 5 Jun 2019 | CNY | 3.9 | 3.91 | 3.83 | 3.84 | 3.84 | -0.01 (-0.26%) | 6,466,481 |
| 4 Jun 2019 | CNY | 3.96 | 3.96 | 3.84 | 3.85 | 3.85 | -0.09 (-2.28%) | 7,510,871 |
| 3 Jun 2019 | CNY | 4.05 | 4.07 | 3.92 | 3.94 | 3.94 | -0.11 (-2.72%) | 8,191,271 |
