| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 5.25 | 5.4 | 5.23 | 5.39 | 5.39 | -0.04 (-0.74%) | 14,008,702 |
| 23 Aug 2019 | CNY | 5.54 | 5.54 | 5.41 | 5.43 | 5.43 | -0.12 (-2.16%) | 17,667,612 |
| 22 Aug 2019 | CNY | 5.52 | 5.67 | 5.5 | 5.55 | 5.55 | +0.06 (+1.09%) | 34,205,967 |
| 21 Aug 2019 | CNY | 5.44 | 5.58 | 5.28 | 5.49 | 5.49 | -0.05 (-0.90%) | 36,296,104 |
| 20 Aug 2019 | CNY | 5.89 | 5.89 | 5.48 | 5.54 | 5.54 | +0.13 (+2.40%) | 64,822,121 |
| 19 Aug 2019 | CNY | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | +0.49 (+9.96%) | 6,161,088 |
| 16 Aug 2019 | CNY | 4.85 | 5.01 | 4.84 | 4.92 | 4.92 | +0.05 (+1.03%) | 6,507,263 |
| 15 Aug 2019 | CNY | 4.85 | 4.89 | 4.83 | 4.87 | 4.87 | -0.07 (-1.42%) | 6,387,303 |
| 14 Aug 2019 | CNY | 5 | 5.02 | 4.92 | 4.94 | 4.94 | -0.01 (-0.20%) | 4,814,547 |
| 13 Aug 2019 | CNY | 4.95 | 5.01 | 4.92 | 4.95 | 4.95 | -0.03 (-0.60%) | 2,424,057 |
| 12 Aug 2019 | CNY | 4.88 | 4.98 | 4.88 | 4.98 | 4.98 | +0.03 (+0.61%) | 2,450,888 |
| 9 Aug 2019 | CNY | 4.96 | 4.98 | 4.9 | 4.95 | 4.95 | -0.01 (-0.20%) | 2,193,414 |
| 8 Aug 2019 | CNY | 4.95 | 4.98 | 4.93 | 4.96 | 4.96 | +0.01 (+0.20%) | 2,897,850 |
| 7 Aug 2019 | CNY | 4.97 | 4.97 | 4.91 | 4.95 | 4.95 | +0.03 (+0.61%) | 3,531,837 |
| 6 Aug 2019 | CNY | 4.97 | 5.09 | 4.84 | 4.92 | 4.92 | -0.19 (-3.72%) | 6,867,845 |
| 5 Aug 2019 | CNY | 5.07 | 5.19 | 5.03 | 5.11 | 5.11 | -0.02 (-0.39%) | 4,219,100 |
| 2 Aug 2019 | CNY | 5.17 | 5.18 | 5.04 | 5.13 | 5.13 | -0.12 (-2.29%) | 6,445,846 |
| 1 Aug 2019 | CNY | 5.27 | 5.3 | 5.24 | 5.25 | 5.25 | -0.04 (-0.76%) | 3,721,286 |
| 31 Jul 2019 | CNY | 5.31 | 5.32 | 5.27 | 5.29 | 5.29 | -0.03 (-0.56%) | 4,329,997 |
| 30 Jul 2019 | CNY | 5.33 | 5.39 | 5.3 | 5.32 | 5.32 | -0.01 (-0.19%) | 4,114,885 |
| 29 Jul 2019 | CNY | 5.35 | 5.37 | 5.31 | 5.33 | 5.33 | -0.03 (-0.56%) | 3,048,903 |
| 26 Jul 2019 | CNY | 5.39 | 5.4 | 5.3 | 5.36 | 5.36 | -0.08 (-1.47%) | 5,868,449 |
| 25 Jul 2019 | CNY | 5.49 | 5.49 | 5.38 | 5.44 | 5.44 | -0.05 (-0.91%) | 11,134,168 |
| 24 Jul 2019 | CNY | 5.3 | 5.53 | 5.3 | 5.49 | 5.49 | +0.15 (+2.81%) | 11,545,623 |
| 23 Jul 2019 | CNY | 5.28 | 5.4 | 5.27 | 5.34 | 5.34 | +0.04 (+0.75%) | 4,414,767 |
| 22 Jul 2019 | CNY | 5.45 | 5.45 | 5.29 | 5.3 | 5.3 | -0.19 (-3.46%) | 8,924,827 |
| 19 Jul 2019 | CNY | 5.4 | 5.61 | 5.35 | 5.49 | 5.49 | +0.14 (+2.62%) | 13,755,125 |
| 18 Jul 2019 | CNY | 5.43 | 5.43 | 5.34 | 5.35 | 5.35 | -0.1 (-1.83%) | 3,542,065 |
| 17 Jul 2019 | CNY | 5.46 | 5.47 | 5.41 | 5.45 | 5.45 | 0.0 (0.0%) | 2,954,621 |
| 16 Jul 2019 | CNY | 5.41 | 5.46 | 5.41 | 5.45 | 5.45 | +0.04 (+0.74%) | 3,421,199 |
