| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2019 | CNY | 3.874 | 3.874 | 3.8151 | 3.8656 | 3.8656 | -0.017 (-0.43%) | 1,452,442 |
| 4 Jul 2019 | CNY | 3.8656 | 3.8992 | 3.8403 | 3.8824 | 3.8824 | +0.034 (+0.88%) | 1,441,043 |
| 3 Jul 2019 | CNY | 3.8908 | 3.8908 | 3.8235 | 3.8487 | 3.8487 | -0.034 (-0.87%) | 1,362,288 |
| 2 Jul 2019 | CNY | 3.8824 | 3.9496 | 3.8656 | 3.8824 | 3.8824 | -0.025 (-0.64%) | 2,395,612 |
| 1 Jul 2019 | CNY | 3.8403 | 3.9328 | 3.7983 | 3.9076 | 3.9076 | +0.084 (+2.20%) | 3,430,472 |
| 28 Jun 2019 | CNY | 3.8824 | 3.9244 | 3.7815 | 3.8235 | 3.8235 | -0.076 (-1.94%) | 2,389,009 |
| 27 Jun 2019 | CNY | 3.874 | 3.9244 | 3.8403 | 3.8992 | 3.8992 | 0.0 (0.0%) | 2,956,693 |
| 26 Jun 2019 | CNY | 3.9412 | 3.958 | 3.8824 | 3.8992 | 3.8992 | -0.042 (-1.07%) | 1,420,877 |
| 25 Jun 2019 | CNY | 3.9244 | 3.9916 | 3.8235 | 3.9412 | 3.9412 | +0.05 (+1.30%) | 2,563,693 |
| 24 Jun 2019 | CNY | 3.8908 | 3.9496 | 3.8656 | 3.8908 | 3.8908 | -0.017 (-0.43%) | 2,170,795 |
| 21 Jun 2019 | CNY | 3.7647 | 3.9412 | 3.7647 | 3.9076 | 3.9076 | +0.151 (+4.03%) | 5,993,448 |
| 20 Jun 2019 | CNY | 3.6975 | 3.7647 | 3.6639 | 3.7563 | 3.7563 | +0.025 (+0.68%) | 2,600,382 |
| 19 Jun 2019 | CNY | 3.6975 | 3.7815 | 3.6807 | 3.7311 | 3.7311 | +0.034 (+0.91%) | 2,614,951 |
| 18 Jun 2019 | CNY | 3.6387 | 3.7395 | 3.5966 | 3.6975 | 3.6975 | +0.076 (+2.09%) | 2,403,840 |
| 17 Jun 2019 | CNY | 3.5882 | 3.6555 | 3.5462 | 3.6219 | 3.6219 | +0.034 (+0.94%) | 1,363,490 |
| 14 Jun 2019 | CNY | 3.7227 | 3.7395 | 3.5714 | 3.5882 | 3.5882 | -0.16 (-4.26%) | 2,667,621 |
| 13 Jun 2019 | CNY | 3.6975 | 3.8235 | 3.6639 | 3.7479 | 3.7479 | -0.006 (-0.15%) | 2,388,357 |
| 13 Jun 2019 |
|
|||||||
| 12 Jun 2019 | CNY | 3.7675 | 3.7745 | 3.7115 | 3.7535 | 3.7535 | 0.0 (0.0%) | 2,030,224 |
| 11 Jun 2019 | CNY | 3.6695 | 3.7535 | 3.6135 | 3.7535 | 3.7535 | +0.091 (+2.48%) | 2,682,613 |
| 10 Jun 2019 | CNY | 3.6555 | 3.6905 | 3.5784 | 3.6625 | 3.6625 | 0.0 (0.0%) | 1,674,611 |
| 6 Jun 2019 | CNY | 3.7815 | 3.9076 | 3.6345 | 3.6625 | 3.6625 | -0.161 (-4.21%) | 2,906,541 |
| 5 Jun 2019 | CNY | 3.7815 | 3.9076 | 3.7675 | 3.8235 | 3.8235 | -0.042 (-1.09%) | 3,907,273 |
| 4 Jun 2019 | CNY | 3.8305 | 4.1387 | 3.8095 | 3.8656 | 3.8656 | +0.098 (+2.60%) | 6,178,170 |
| 3 Jun 2019 | CNY | 3.8796 | 3.8866 | 3.7535 | 3.7675 | 3.7675 | -0.098 (-2.54%) | 1,119,409 |
| 31 May 2019 | CNY | 3.8585 | 3.8866 | 3.8445 | 3.8656 | 3.8656 | -0.014 (-0.36%) | 1,030,159 |
| 30 May 2019 | CNY | 3.9216 | 3.9216 | 3.8235 | 3.8796 | 3.8796 | -0.014 (-0.36%) | 1,225,652 |
| 29 May 2019 | CNY | 3.8515 | 3.9076 | 3.8445 | 3.8936 | 3.8936 | +0.042 (+1.09%) | 1,155,916 |
| 28 May 2019 | CNY | 3.8165 | 3.8936 | 3.8165 | 3.8515 | 3.8515 | 0.0 (0.0%) | 1,449,938 |
| 27 May 2019 | CNY | 3.7535 | 3.8656 | 3.7255 | 3.8515 | 3.8515 | +0.105 (+2.80%) | 1,208,088 |
| 24 May 2019 | CNY | 3.8165 | 3.8375 | 3.7395 | 3.7465 | 3.7465 | -0.056 (-1.47%) | 1,108,489 |
