| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 4.91 | 5 | 4.91 | 4.98 | 4.98 | +0.03 (+0.61%) | 6,904,824 |
| 22 Jul 2019 | CNY | 5.05 | 5.05 | 4.91 | 4.95 | 4.95 | -0.07 (-1.39%) | 9,448,663 |
| 19 Jul 2019 | CNY | 5.04 | 5.09 | 5.02 | 5.02 | 5.02 | 0.0 (0.0%) | 8,583,701 |
| 18 Jul 2019 | CNY | 5.07 | 5.08 | 5.02 | 5.02 | 5.02 | -0.02 (-0.40%) | 6,851,401 |
| 17 Jul 2019 | CNY | 5.08 | 5.09 | 5.04 | 5.04 | 5.04 | -0.02 (-0.40%) | 8,057,700 |
| 16 Jul 2019 | CNY | 5.03 | 5.1 | 5.02 | 5.06 | 5.06 | +0.02 (+0.40%) | 7,978,900 |
| 15 Jul 2019 | CNY | 4.96 | 5.08 | 4.93 | 5.04 | 5.04 | +0.06 (+1.20%) | 11,749,202 |
| 12 Jul 2019 | CNY | 4.99 | 5.03 | 4.94 | 4.98 | 4.98 | +0.03 (+0.61%) | 9,526,236 |
| 11 Jul 2019 | CNY | 5.03 | 5.07 | 4.95 | 4.95 | 4.95 | -0.07 (-1.39%) | 13,555,212 |
| 10 Jul 2019 | CNY | 4.99 | 5.1 | 4.99 | 5.02 | 5.02 | +0.05 (+1.01%) | 13,815,785 |
| 9 Jul 2019 | CNY | 4.91 | 4.99 | 4.9 | 4.97 | 4.97 | +0.05 (+1.02%) | 12,771,905 |
| 8 Jul 2019 | CNY | 5.13 | 5.13 | 4.91 | 4.92 | 4.92 | -0.21 (-4.09%) | 18,840,669 |
| 5 Jul 2019 | CNY | 5.13 | 5.16 | 5.09 | 5.13 | 5.13 | -0.02 (-0.39%) | 10,540,144 |
| 4 Jul 2019 | CNY | 5.16 | 5.21 | 5.12 | 5.15 | 5.15 | -0.02 (-0.39%) | 10,486,551 |
| 3 Jul 2019 | CNY | 5.22 | 5.23 | 5.15 | 5.17 | 5.17 | -0.07 (-1.34%) | 11,650,842 |
| 2 Jul 2019 | CNY | 5.23 | 5.27 | 5.2 | 5.24 | 5.24 | +0.01 (+0.19%) | 17,195,577 |
| 1 Jul 2019 | CNY | 5.22 | 5.25 | 5.17 | 5.23 | 5.23 | +0.08 (+1.55%) | 16,531,707 |
| 28 Jun 2019 | CNY | 5.18 | 5.19 | 5.08 | 5.15 | 5.15 | -0.04 (-0.77%) | 12,481,033 |
| 27 Jun 2019 | CNY | 5.19 | 5.23 | 5.17 | 5.19 | 5.19 | +0.03 (+0.58%) | 12,606,961 |
| 26 Jun 2019 | CNY | 5.26 | 5.27 | 5.15 | 5.16 | 5.16 | -0.09 (-1.71%) | 12,084,243 |
| 25 Jun 2019 | CNY | 5.35 | 5.35 | 5.21 | 5.25 | 5.25 | -0.1 (-1.87%) | 16,755,532 |
| 24 Jun 2019 | CNY | 5.37 | 5.38 | 5.3 | 5.35 | 5.35 | -0.04 (-0.74%) | 18,721,062 |
| 21 Jun 2019 | CNY | 5.35 | 5.48 | 5.35 | 5.39 | 5.39 | +0.03 (+0.56%) | 26,294,621 |
| 20 Jun 2019 | CNY | 5.3 | 5.37 | 5.28 | 5.36 | 5.36 | +0.05 (+0.94%) | 21,212,902 |
| 19 Jun 2019 | CNY | 5.39 | 5.43 | 5.3 | 5.31 | 5.31 | -0.02 (-0.38%) | 21,842,362 |
| 18 Jun 2019 | CNY | 5.26 | 5.35 | 5.26 | 5.33 | 5.33 | +0.05 (+0.95%) | 13,595,769 |
| 17 Jun 2019 | CNY | 5.24 | 5.35 | 5.22 | 5.28 | 5.28 | +0.01 (+0.19%) | 19,801,557 |
| 14 Jun 2019 | CNY | 5.42 | 5.48 | 5.24 | 5.27 | 5.27 | -0.16 (-2.95%) | 27,774,890 |
| 13 Jun 2019 | CNY | 5.46 | 5.49 | 5.38 | 5.43 | 5.43 | -0.08 (-1.45%) | 24,685,067 |
| 12 Jun 2019 | CNY | 5.41 | 5.57 | 5.34 | 5.51 | 5.51 | +0.07 (+1.29%) | 44,635,324 |
