| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 3.04 | 3.13 | 3.03 | 3.12 | 3.12 | +0.02 (+0.65%) | 10,563,274 |
| 22 Jul 2019 | CNY | 3.17 | 3.17 | 3.1 | 3.1 | 3.1 | -0.05 (-1.59%) | 13,915,711 |
| 19 Jul 2019 | CNY | 3.14 | 3.18 | 3.13 | 3.15 | 3.15 | +0.03 (+0.96%) | 9,311,232 |
| 18 Jul 2019 | CNY | 3.15 | 3.16 | 3.12 | 3.12 | 3.12 | -0.05 (-1.58%) | 9,914,119 |
| 17 Jul 2019 | CNY | 3.19 | 3.19 | 3.16 | 3.17 | 3.17 | +0.01 (+0.32%) | 10,525,882 |
| 16 Jul 2019 | CNY | 3.18 | 3.19 | 3.15 | 3.16 | 3.16 | 0.0 (0.0%) | 8,016,900 |
| 15 Jul 2019 | CNY | 3.13 | 3.18 | 3.08 | 3.16 | 3.16 | +0.02 (+0.64%) | 15,522,101 |
| 12 Jul 2019 | CNY | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | +0.01 (+0.32%) | 9,828,601 |
| 11 Jul 2019 | CNY | 3.16 | 3.19 | 3.12 | 3.13 | 3.13 | -0.01 (-0.32%) | 11,173,482 |
| 10 Jul 2019 | CNY | 3.16 | 3.18 | 3.14 | 3.14 | 3.14 | -0.03 (-0.95%) | 10,458,142 |
| 9 Jul 2019 | CNY | 3.14 | 3.23 | 3.13 | 3.17 | 3.17 | +0.03 (+0.96%) | 12,744,202 |
| 8 Jul 2019 | CNY | 3.24 | 3.25 | 3.14 | 3.14 | 3.14 | -0.13 (-3.98%) | 26,226,869 |
| 5 Jul 2019 | CNY | 3.31 | 3.31 | 3.24 | 3.27 | 3.27 | -0.05 (-1.51%) | 22,710,602 |
| 4 Jul 2019 | CNY | 3.28 | 3.39 | 3.25 | 3.32 | 3.32 | +0.04 (+1.22%) | 51,789,902 |
| 3 Jul 2019 | CNY | 3.22 | 3.32 | 3.18 | 3.28 | 3.28 | +0.03 (+0.92%) | 36,841,370 |
| 2 Jul 2019 | CNY | 3.23 | 3.35 | 3.22 | 3.25 | 3.25 | +0.04 (+1.25%) | 36,947,312 |
| 1 Jul 2019 | CNY | 3.19 | 3.22 | 3.17 | 3.21 | 3.21 | +0.07 (+2.23%) | 20,784,300 |
| 28 Jun 2019 | CNY | 3.18 | 3.19 | 3.11 | 3.14 | 3.14 | -0.05 (-1.57%) | 16,020,100 |
| 27 Jun 2019 | CNY | 3.2 | 3.25 | 3.17 | 3.19 | 3.19 | -0.01 (-0.31%) | 21,711,188 |
| 26 Jun 2019 | CNY | 3.16 | 3.21 | 3.15 | 3.2 | 3.2 | +0.02 (+0.63%) | 13,239,024 |
| 25 Jun 2019 | CNY | 3.23 | 3.23 | 3.15 | 3.18 | 3.18 | -0.05 (-1.55%) | 19,741,321 |
| 24 Jun 2019 | CNY | 3.22 | 3.25 | 3.2 | 3.23 | 3.23 | -0.02 (-0.62%) | 23,925,900 |
| 21 Jun 2019 | CNY | 3.21 | 3.27 | 3.21 | 3.25 | 3.25 | +0.04 (+1.25%) | 32,853,458 |
| 20 Jun 2019 | CNY | 3.16 | 3.24 | 3.15 | 3.21 | 3.21 | +0.04 (+1.26%) | 29,548,925 |
| 19 Jun 2019 | CNY | 3.22 | 3.26 | 3.17 | 3.17 | 3.17 | 0.0 (0.0%) | 22,643,500 |
| 18 Jun 2019 | CNY | 3.19 | 3.19 | 3.14 | 3.17 | 3.17 | 0.0 (0.0%) | 13,734,155 |
| 17 Jun 2019 | CNY | 3.24 | 3.24 | 3.15 | 3.17 | 3.17 | -0.05 (-1.55%) | 23,012,610 |
| 14 Jun 2019 | CNY | 3.15 | 3.47 | 3.15 | 3.22 | 3.22 | +0.07 (+2.22%) | 57,993,216 |
| 13 Jun 2019 | CNY | 3.17 | 3.19 | 3.13 | 3.15 | 3.15 | -0.04 (-1.25%) | 18,906,100 |
| 12 Jun 2019 | CNY | 3.15 | 3.2 | 3.12 | 3.19 | 3.19 | +0.04 (+1.27%) | 25,010,300 |
