| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 4.5 | 4.51 | 4.47 | 4.5 | 4.5 | -0.08 (-1.75%) | 4,254,965 |
| 23 Aug 2019 | CNY | 4.56 | 4.6 | 4.54 | 4.58 | 4.58 | +0.02 (+0.44%) | 3,467,700 |
| 22 Aug 2019 | CNY | 4.56 | 4.57 | 4.52 | 4.56 | 4.56 | +0.01 (+0.22%) | 2,943,840 |
| 21 Aug 2019 | CNY | 4.57 | 4.58 | 4.54 | 4.55 | 4.55 | -0.03 (-0.66%) | 3,576,840 |
| 20 Aug 2019 | CNY | 4.6 | 4.62 | 4.56 | 4.58 | 4.58 | -0.03 (-0.65%) | 5,457,820 |
| 19 Aug 2019 | CNY | 4.55 | 4.63 | 4.51 | 4.61 | 4.61 | +0.06 (+1.32%) | 8,059,919 |
| 16 Aug 2019 | CNY | 4.52 | 4.57 | 4.51 | 4.55 | 4.55 | 0.0 (0.0%) | 4,573,829 |
| 15 Aug 2019 | CNY | 4.44 | 4.59 | 4.4 | 4.55 | 4.55 | +0.07 (+1.56%) | 4,300,704 |
| 14 Aug 2019 | CNY | 4.47 | 4.51 | 4.47 | 4.48 | 4.48 | +0.06 (+1.36%) | 2,772,621 |
| 13 Aug 2019 | CNY | 4.52 | 4.52 | 4.4 | 4.42 | 4.42 | -0.13 (-2.86%) | 4,434,902 |
| 12 Aug 2019 | CNY | 4.41 | 4.57 | 4.4 | 4.55 | 4.55 | +0.16 (+3.64%) | 5,030,912 |
| 9 Aug 2019 | CNY | 4.49 | 4.51 | 4.36 | 4.39 | 4.39 | -0.08 (-1.79%) | 4,915,702 |
| 8 Aug 2019 | CNY | 4.47 | 4.51 | 4.46 | 4.47 | 4.47 | 0.0 (0.0%) | 3,165,235 |
| 7 Aug 2019 | CNY | 4.53 | 4.56 | 4.46 | 4.47 | 4.47 | -0.04 (-0.89%) | 3,308,409 |
| 6 Aug 2019 | CNY | 4.55 | 4.57 | 4.43 | 4.51 | 4.51 | -0.12 (-2.59%) | 4,815,223 |
| 5 Aug 2019 | CNY | 4.72 | 4.73 | 4.62 | 4.63 | 4.63 | -0.1 (-2.11%) | 3,217,500 |
| 2 Aug 2019 | CNY | 4.75 | 4.78 | 4.7 | 4.73 | 4.73 | -0.08 (-1.66%) | 3,287,952 |
| 1 Aug 2019 | CNY | 4.88 | 4.9 | 4.75 | 4.81 | 4.81 | -0.11 (-2.24%) | 5,929,408 |
| 31 Jul 2019 | CNY | 4.9 | 4.94 | 4.89 | 4.92 | 4.92 | +0.01 (+0.20%) | 2,360,301 |
| 30 Jul 2019 | CNY | 4.89 | 4.92 | 4.86 | 4.91 | 4.91 | +0.05 (+1.03%) | 3,189,082 |
| 29 Jul 2019 | CNY | 4.85 | 4.89 | 4.82 | 4.86 | 4.86 | 0.0 (0.0%) | 2,859,201 |
| 26 Jul 2019 | CNY | 4.85 | 4.87 | 4.82 | 4.86 | 4.86 | +0.01 (+0.21%) | 1,894,400 |
| 25 Jul 2019 | CNY | 4.88 | 4.9 | 4.83 | 4.85 | 4.85 | -0.03 (-0.61%) | 1,666,303 |
| 24 Jul 2019 | CNY | 4.8 | 4.92 | 4.8 | 4.88 | 4.88 | +0.09 (+1.88%) | 2,514,509 |
| 23 Jul 2019 | CNY | 4.75 | 4.82 | 4.75 | 4.79 | 4.79 | +0.05 (+1.05%) | 2,315,447 |
| 22 Jul 2019 | CNY | 4.89 | 4.91 | 4.72 | 4.74 | 4.74 | -0.15 (-3.07%) | 3,375,800 |
| 19 Jul 2019 | CNY | 4.87 | 4.95 | 4.87 | 4.89 | 4.89 | +0.02 (+0.41%) | 1,707,000 |
| 18 Jul 2019 | CNY | 4.95 | 4.96 | 4.86 | 4.87 | 4.87 | -0.09 (-1.81%) | 2,218,300 |
| 17 Jul 2019 | CNY | 4.92 | 4.99 | 4.92 | 4.96 | 4.96 | +0.02 (+0.40%) | 2,361,200 |
| 16 Jul 2019 | CNY | 4.91 | 4.96 | 4.91 | 4.94 | 4.94 | +0.02 (+0.41%) | 1,873,403 |
