| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 4.21 | 4.24 | 4.17 | 4.19 | 4.19 | -0.02 (-0.48%) | 21,718,214 |
| 2 Sep 2019 | CNY | 4.13 | 4.23 | 4.13 | 4.21 | 4.21 | +0.11 (+2.68%) | 30,455,741 |
| 30 Aug 2019 | CNY | 4.16 | 4.17 | 4.09 | 4.1 | 4.1 | -0.04 (-0.97%) | 17,119,483 |
| 29 Aug 2019 | CNY | 4.17 | 4.18 | 4.13 | 4.14 | 4.14 | -0.02 (-0.48%) | 15,999,656 |
| 28 Aug 2019 | CNY | 4.2 | 4.21 | 4.14 | 4.16 | 4.16 | -0.03 (-0.72%) | 18,474,036 |
| 27 Aug 2019 | CNY | 4.16 | 4.23 | 4.15 | 4.19 | 4.19 | +0.04 (+0.96%) | 22,289,496 |
| 26 Aug 2019 | CNY | 4.14 | 4.19 | 4.12 | 4.15 | 4.15 | -0.05 (-1.19%) | 17,734,776 |
| 23 Aug 2019 | CNY | 4.21 | 4.23 | 4.18 | 4.2 | 4.2 | -0.01 (-0.24%) | 14,819,754 |
| 22 Aug 2019 | CNY | 4.23 | 4.24 | 4.18 | 4.21 | 4.21 | -0.02 (-0.47%) | 15,906,178 |
| 21 Aug 2019 | CNY | 4.27 | 4.28 | 4.2 | 4.23 | 4.23 | -0.05 (-1.17%) | 25,646,750 |
| 20 Aug 2019 | CNY | 4.23 | 4.41 | 4.21 | 4.28 | 4.28 | +0.04 (+0.94%) | 42,154,981 |
| 19 Aug 2019 | CNY | 4.15 | 4.25 | 4.14 | 4.24 | 4.24 | +0.14 (+3.41%) | 31,845,521 |
| 16 Aug 2019 | CNY | 4.13 | 4.15 | 4.09 | 4.1 | 4.1 | -0.03 (-0.73%) | 18,305,471 |
| 15 Aug 2019 | CNY | 4.06 | 4.14 | 4.06 | 4.13 | 4.13 | -0.03 (-0.72%) | 15,199,347 |
| 14 Aug 2019 | CNY | 4.2 | 4.2 | 4.14 | 4.16 | 4.16 | -0.01 (-0.24%) | 18,314,929 |
| 13 Aug 2019 | CNY | 4.11 | 4.19 | 4.08 | 4.17 | 4.17 | +0.04 (+0.97%) | 20,614,491 |
| 12 Aug 2019 | CNY | 4.08 | 4.13 | 4.04 | 4.13 | 4.13 | +0.04 (+0.98%) | 13,717,042 |
| 9 Aug 2019 | CNY | 4.19 | 4.2 | 4.08 | 4.09 | 4.09 | -0.08 (-1.92%) | 16,387,859 |
| 8 Aug 2019 | CNY | 4.25 | 4.26 | 4.13 | 4.17 | 4.17 | -0.02 (-0.48%) | 21,196,286 |
| 7 Aug 2019 | CNY | 4.08 | 4.22 | 4.07 | 4.19 | 4.19 | +0.14 (+3.46%) | 32,677,766 |
| 6 Aug 2019 | CNY | 4.13 | 4.14 | 3.99 | 4.05 | 4.05 | -0.12 (-2.88%) | 29,310,059 |
| 5 Aug 2019 | CNY | 4.2 | 4.24 | 4.17 | 4.17 | 4.17 | -0.04 (-0.95%) | 16,824,856 |
| 2 Aug 2019 | CNY | 4.2 | 4.22 | 4.18 | 4.21 | 4.21 | -0.06 (-1.41%) | 17,751,742 |
| 1 Aug 2019 | CNY | 4.33 | 4.35 | 4.24 | 4.27 | 4.27 | -0.08 (-1.84%) | 21,312,231 |
| 31 Jul 2019 | CNY | 4.38 | 4.39 | 4.33 | 4.35 | 4.35 | -0.05 (-1.14%) | 14,552,965 |
| 30 Jul 2019 | CNY | 4.35 | 4.41 | 4.33 | 4.4 | 4.4 | +0.05 (+1.15%) | 15,978,226 |
| 29 Jul 2019 | CNY | 4.33 | 4.36 | 4.32 | 4.35 | 4.35 | +0.01 (+0.23%) | 14,829,800 |
| 26 Jul 2019 | CNY | 4.36 | 4.37 | 4.32 | 4.34 | 4.34 | -0.02 (-0.46%) | 15,785,100 |
| 25 Jul 2019 | CNY | 4.39 | 4.4 | 4.35 | 4.36 | 4.36 | -0.03 (-0.68%) | 12,933,165 |
| 24 Jul 2019 | CNY | 4.39 | 4.42 | 4.37 | 4.39 | 4.39 | +0.02 (+0.46%) | 15,942,646 |
