| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 4.05 | 4.12 | 4.01 | 4.12 | 4.12 | -0.02 (-0.48%) | 24,034,800 |
| 22 Jul 2019 | CNY | 4.31 | 4.31 | 4.1 | 4.14 | 4.14 | -0.26 (-5.91%) | 41,535,296 |
| 19 Jul 2019 | CNY | 4.36 | 4.45 | 4.26 | 4.4 | 4.4 | +0.14 (+3.29%) | 65,129,300 |
| 18 Jul 2019 | CNY | 4.37 | 4.45 | 4.25 | 4.26 | 4.26 | +0.08 (+1.91%) | 48,677,890 |
| 17 Jul 2019 | CNY | 4.16 | 4.27 | 4.16 | 4.18 | 4.18 | +0.05 (+1.21%) | 27,340,830 |
| 16 Jul 2019 | CNY | 4.07 | 4.14 | 4.05 | 4.13 | 4.13 | +0.06 (+1.47%) | 14,988,330 |
| 15 Jul 2019 | CNY | 4.01 | 4.08 | 4 | 4.07 | 4.07 | +0.04 (+0.99%) | 13,957,520 |
| 12 Jul 2019 | CNY | 4.06 | 4.07 | 4.01 | 4.03 | 4.03 | -0.08 (-1.95%) | 16,342,028 |
| 11 Jul 2019 | CNY | 4.11 | 4.16 | 4.08 | 4.11 | 4.11 | +0.09 (+2.24%) | 26,033,722 |
| 10 Jul 2019 | CNY | 4.1 | 4.11 | 4 | 4.02 | 4.02 | -0.08 (-1.95%) | 15,711,720 |
| 9 Jul 2019 | CNY | 4.08 | 4.14 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 15,000,700 |
| 8 Jul 2019 | CNY | 4.21 | 4.24 | 4.05 | 4.1 | 4.1 | -0.17 (-3.98%) | 26,904,520 |
| 5 Jul 2019 | CNY | 4.24 | 4.31 | 4.23 | 4.27 | 4.27 | +0.02 (+0.47%) | 16,634,800 |
| 4 Jul 2019 | CNY | 4.33 | 4.39 | 4.18 | 4.25 | 4.25 | -0.12 (-2.75%) | 31,948,700 |
| 3 Jul 2019 | CNY | 4.5 | 4.54 | 4.35 | 4.37 | 4.37 | +0.02 (+0.46%) | 40,444,646 |
| 2 Jul 2019 | CNY | 4.35 | 4.41 | 4.3 | 4.35 | 4.35 | -0.04 (-0.91%) | 30,334,462 |
| 1 Jul 2019 | CNY | 4.27 | 4.39 | 4.11 | 4.39 | 4.39 | 0.0 (0.0%) | 52,417,837 |
| 28 Jun 2019 | CNY | 4.49 | 4.55 | 4.35 | 4.39 | 4.39 | -0.06 (-1.35%) | 47,667,156 |
| 27 Jun 2019 | CNY | 4.46 | 4.52 | 4.39 | 4.45 | 4.45 | -0.06 (-1.33%) | 47,697,591 |
| 26 Jun 2019 | CNY | 4.73 | 4.75 | 4.45 | 4.51 | 4.51 | -0.38 (-7.77%) | 100,764,752 |
| 25 Jun 2019 | CNY | 4.75 | 5 | 4.73 | 4.89 | 4.89 | +0.2 (+4.26%) | 141,984,557 |
| 24 Jun 2019 | CNY | 4.74 | 4.84 | 4.68 | 4.69 | 4.69 | -0.05 (-1.05%) | 65,134,027 |
| 21 Jun 2019 | CNY | 4.69 | 4.9 | 4.63 | 4.74 | 4.74 | +0.07 (+1.50%) | 102,748,171 |
| 20 Jun 2019 | CNY | 4.72 | 4.79 | 4.61 | 4.67 | 4.67 | +0.06 (+1.30%) | 75,099,257 |
| 19 Jun 2019 | CNY | 4.55 | 4.66 | 4.52 | 4.61 | 4.61 | -0.06 (-1.28%) | 55,862,061 |
| 18 Jun 2019 | CNY | 4.54 | 4.71 | 4.49 | 4.67 | 4.67 | +0.1 (+2.19%) | 62,436,485 |
| 17 Jun 2019 | CNY | 4.72 | 4.79 | 4.55 | 4.57 | 4.57 | -0.28 (-5.77%) | 80,054,700 |
| 14 Jun 2019 | CNY | 4.75 | 4.93 | 4.67 | 4.85 | 4.85 | +0.07 (+1.46%) | 118,565,394 |
| 13 Jun 2019 | CNY | 4.6 | 4.95 | 4.58 | 4.78 | 4.78 | -0.01 (-0.21%) | 141,351,378 |
| 12 Jun 2019 | CNY | 4.32 | 4.79 | 4.31 | 4.79 | 4.79 | +0.44 (+10.11%) | 145,042,669 |
