| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2019 | CNY | 3.89 | 3.99 | 3.87 | 3.93 | 3.93 | +0.02 (+0.51%) | 6,714,600 |
| 19 Aug 2019 | CNY | 3.8 | 3.91 | 3.77 | 3.91 | 3.91 | +0.14 (+3.71%) | 8,745,620 |
| 16 Aug 2019 | CNY | 3.78 | 3.8 | 3.74 | 3.77 | 3.77 | -0.02 (-0.53%) | 5,872,905 |
| 15 Aug 2019 | CNY | 3.71 | 3.81 | 3.64 | 3.79 | 3.79 | -0.02 (-0.52%) | 9,660,205 |
| 14 Aug 2019 | CNY | 3.83 | 3.86 | 3.79 | 3.81 | 3.81 | +0.02 (+0.53%) | 4,514,860 |
| 13 Aug 2019 | CNY | 3.76 | 3.8 | 3.73 | 3.79 | 3.79 | +0.01 (+0.26%) | 4,720,949 |
| 12 Aug 2019 | CNY | 3.73 | 3.79 | 3.71 | 3.78 | 3.78 | +0.07 (+1.89%) | 5,995,350 |
| 9 Aug 2019 | CNY | 3.81 | 3.82 | 3.7 | 3.71 | 3.71 | -0.08 (-2.11%) | 4,199,900 |
| 8 Aug 2019 | CNY | 3.8 | 3.8 | 3.74 | 3.79 | 3.79 | +0.02 (+0.53%) | 3,769,100 |
| 7 Aug 2019 | CNY | 3.82 | 3.85 | 3.75 | 3.77 | 3.77 | -0.03 (-0.79%) | 4,566,600 |
| 6 Aug 2019 | CNY | 3.86 | 3.9 | 3.65 | 3.8 | 3.8 | -0.16 (-4.04%) | 10,777,044 |
| 5 Aug 2019 | CNY | 4.02 | 4.07 | 3.95 | 3.96 | 3.96 | -0.08 (-1.98%) | 7,977,299 |
| 2 Aug 2019 | CNY | 4.04 | 4.08 | 4 | 4.04 | 4.04 | -0.07 (-1.70%) | 7,701,400 |
| 1 Aug 2019 | CNY | 4.05 | 4.16 | 4.05 | 4.11 | 4.11 | +0.03 (+0.74%) | 6,877,200 |
| 31 Jul 2019 | CNY | 4.15 | 4.16 | 4.08 | 4.08 | 4.08 | -0.07 (-1.69%) | 5,910,600 |
| 30 Jul 2019 | CNY | 4.15 | 4.18 | 4.13 | 4.15 | 4.15 | -0.02 (-0.48%) | 8,194,801 |
| 29 Jul 2019 | CNY | 4.2 | 4.25 | 4.16 | 4.17 | 4.17 | -0.1 (-2.34%) | 11,187,200 |
| 26 Jul 2019 | CNY | 4.09 | 4.3 | 4.06 | 4.27 | 4.27 | +0.27 (+6.75%) | 25,153,752 |
| 25 Jul 2019 | CNY | 4.04 | 4.04 | 3.98 | 4 | 4 | -0.03 (-0.74%) | 6,010,900 |
| 24 Jul 2019 | CNY | 4.02 | 4.05 | 4 | 4.03 | 4.03 | +0.02 (+0.50%) | 4,938,602 |
| 23 Jul 2019 | CNY | 4 | 4.03 | 3.98 | 4.01 | 4.01 | 0.0 (0.0%) | 5,251,200 |
| 22 Jul 2019 | CNY | 4.1 | 4.13 | 4 | 4.01 | 4.01 | -0.07 (-1.72%) | 6,135,130 |
| 19 Jul 2019 | CNY | 4.05 | 4.15 | 4.05 | 4.08 | 4.08 | +0.03 (+0.74%) | 4,412,130 |
| 18 Jul 2019 | CNY | 4.13 | 4.13 | 4.04 | 4.05 | 4.05 | -0.09 (-2.17%) | 5,508,000 |
| 17 Jul 2019 | CNY | 4.19 | 4.19 | 4.13 | 4.14 | 4.14 | -0.09 (-2.13%) | 7,113,367 |
| 16 Jul 2019 | CNY | 4.15 | 4.26 | 4.13 | 4.23 | 4.23 | +0.04 (+0.95%) | 9,856,756 |
| 15 Jul 2019 | CNY | 4.14 | 4.2 | 4.08 | 4.19 | 4.19 | +0.07 (+1.70%) | 11,221,365 |
| 12 Jul 2019 | CNY | 4.12 | 4.13 | 4.07 | 4.12 | 4.12 | -0.01 (-0.24%) | 4,398,351 |
| 11 Jul 2019 | CNY | 4.06 | 4.13 | 4.05 | 4.13 | 4.13 | +0.08 (+1.98%) | 5,223,800 |
| 10 Jul 2019 | CNY | 4.08 | 4.1 | 4.05 | 4.05 | 4.05 | -0.01 (-0.25%) | 4,724,520 |
