| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 5.03 | 5.06 | 5 | 5.06 | 5.06 | +0.05 (+1.00%) | 19,090,846 |
| 22 Jul 2019 | CNY | 5.21 | 5.22 | 4.95 | 5.01 | 5.01 | -0.17 (-3.28%) | 34,429,975 |
| 19 Jul 2019 | CNY | 5.11 | 5.22 | 5.11 | 5.18 | 5.18 | +0.08 (+1.57%) | 41,560,887 |
| 18 Jul 2019 | CNY | 5.15 | 5.16 | 5.08 | 5.1 | 5.1 | -0.07 (-1.35%) | 33,814,719 |
| 17 Jul 2019 | CNY | 5.17 | 5.24 | 5.15 | 5.17 | 5.17 | -0.03 (-0.58%) | 38,135,087 |
| 16 Jul 2019 | CNY | 5.18 | 5.22 | 5.12 | 5.2 | 5.2 | -0.02 (-0.38%) | 46,774,075 |
| 15 Jul 2019 | CNY | 5.1 | 5.35 | 5.06 | 5.22 | 5.22 | 0.0 (0.0%) | 89,990,052 |
| 12 Jul 2019 | CNY | 5.51 | 5.52 | 5.21 | 5.22 | 5.22 | -0.57 (-9.84%) | 159,451,976 |
| 11 Jul 2019 | CNY | 6 | 6.08 | 5.68 | 5.79 | 5.79 | -0.29 (-4.77%) | 133,484,870 |
| 10 Jul 2019 | CNY | 6.1 | 6.19 | 5.96 | 6.08 | 6.08 | -0.18 (-2.88%) | 120,059,802 |
| 9 Jul 2019 | CNY | 5.86 | 6.35 | 5.85 | 6.26 | 6.26 | +0.43 (+7.38%) | 166,603,612 |
| 8 Jul 2019 | CNY | 5.69 | 6.2 | 5.66 | 5.83 | 5.83 | +0.04 (+0.69%) | 150,864,033 |
| 5 Jul 2019 | CNY | 5.51 | 5.8 | 5.45 | 5.79 | 5.79 | +0.19 (+3.39%) | 104,023,704 |
| 4 Jul 2019 | CNY | 5.28 | 5.76 | 5.28 | 5.6 | 5.6 | +0.36 (+6.87%) | 112,844,248 |
| 3 Jul 2019 | CNY | 5.32 | 5.33 | 5.22 | 5.24 | 5.24 | -0.1 (-1.87%) | 12,926,706 |
| 2 Jul 2019 | CNY | 5.36 | 5.39 | 5.31 | 5.34 | 5.34 | -0.06 (-1.11%) | 17,654,238 |
| 1 Jul 2019 | CNY | 5.42 | 5.47 | 5.34 | 5.4 | 5.4 | +0.11 (+2.08%) | 37,261,490 |
| 28 Jun 2019 | CNY | 5.25 | 5.29 | 5.19 | 5.29 | 5.29 | +0.03 (+0.57%) | 17,815,700 |
| 27 Jun 2019 | CNY | 5.23 | 5.37 | 5.23 | 5.26 | 5.26 | +0.06 (+1.15%) | 24,373,076 |
| 26 Jun 2019 | CNY | 5.22 | 5.29 | 5.19 | 5.2 | 5.2 | -0.17 (-3.17%) | 20,370,017 |
| 25 Jun 2019 | CNY | 5.3 | 5.37 | 5.18 | 5.37 | 5.37 | +0.07 (+1.32%) | 33,823,077 |
| 24 Jun 2019 | CNY | 5.37 | 5.4 | 5.26 | 5.3 | 5.3 | -0.04 (-0.75%) | 22,884,114 |
| 21 Jun 2019 | CNY | 5.3 | 5.43 | 5.27 | 5.34 | 5.34 | +0.01 (+0.19%) | 39,114,003 |
| 20 Jun 2019 | CNY | 5.05 | 5.5 | 5.05 | 5.33 | 5.33 | +0.25 (+4.92%) | 58,057,131 |
| 19 Jun 2019 | CNY | 5.2 | 5.43 | 5.07 | 5.08 | 5.08 | +0.11 (+2.21%) | 31,844,592 |
| 18 Jun 2019 | CNY | 4.99 | 5.01 | 4.93 | 4.97 | 4.97 | -0.01 (-0.20%) | 8,928,300 |
| 17 Jun 2019 | CNY | 5 | 5.05 | 4.96 | 4.98 | 4.98 | -0.01 (-0.20%) | 11,176,475 |
| 14 Jun 2019 | CNY | 5.1 | 5.14 | 4.98 | 4.99 | 4.99 | -0.13 (-2.54%) | 18,251,743 |
| 13 Jun 2019 | CNY | 5.13 | 5.17 | 5.07 | 5.12 | 5.12 | +0.03 (+0.59%) | 17,114,103 |
| 12 Jun 2019 | CNY | 5.15 | 5.19 | 5.03 | 5.09 | 5.09 | -0.07 (-1.36%) | 18,550,000 |
