| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2019 | CNY | 4.27 | 4.27 | 4.16 | 4.2 | 4.2 | -0.01 (-0.24%) | 6,441,500 |
| 19 Aug 2019 | CNY | 4.08 | 4.22 | 4.08 | 4.21 | 4.21 | +0.12 (+2.93%) | 9,754,041 |
| 16 Aug 2019 | CNY | 4.08 | 4.14 | 4.04 | 4.09 | 4.09 | +0.02 (+0.49%) | 7,027,120 |
| 15 Aug 2019 | CNY | 3.96 | 4.08 | 3.93 | 4.07 | 4.07 | -0.04 (-0.97%) | 7,873,159 |
| 14 Aug 2019 | CNY | 4.04 | 4.2 | 4.03 | 4.11 | 4.11 | +0.11 (+2.75%) | 12,095,701 |
| 13 Aug 2019 | CNY | 4.02 | 4.04 | 3.96 | 4 | 4 | -0.06 (-1.48%) | 5,776,212 |
| 12 Aug 2019 | CNY | 4.08 | 4.08 | 4.01 | 4.06 | 4.06 | +0.02 (+0.50%) | 4,524,900 |
| 9 Aug 2019 | CNY | 4.08 | 4.14 | 4 | 4.04 | 4.04 | -0.05 (-1.22%) | 4,592,901 |
| 8 Aug 2019 | CNY | 4.08 | 4.13 | 4.08 | 4.09 | 4.09 | +0.02 (+0.49%) | 3,949,400 |
| 7 Aug 2019 | CNY | 4.04 | 4.11 | 4.04 | 4.07 | 4.07 | +0.04 (+0.99%) | 5,301,100 |
| 6 Aug 2019 | CNY | 4 | 4.08 | 3.9 | 4.03 | 4.03 | -0.06 (-1.47%) | 9,826,965 |
| 5 Aug 2019 | CNY | 4.25 | 4.25 | 4.07 | 4.09 | 4.09 | -0.17 (-3.99%) | 7,861,470 |
| 2 Aug 2019 | CNY | 4.24 | 4.31 | 4.21 | 4.26 | 4.26 | -0.1 (-2.29%) | 6,538,602 |
| 1 Aug 2019 | CNY | 4.4 | 4.43 | 4.34 | 4.36 | 4.36 | -0.04 (-0.91%) | 4,209,300 |
| 31 Jul 2019 | CNY | 4.47 | 4.49 | 4.38 | 4.4 | 4.4 | -0.06 (-1.35%) | 4,398,824 |
| 30 Jul 2019 | CNY | 4.49 | 4.52 | 4.44 | 4.46 | 4.46 | -0.03 (-0.67%) | 4,160,850 |
| 29 Jul 2019 | CNY | 4.53 | 4.56 | 4.46 | 4.49 | 4.49 | -0.06 (-1.32%) | 5,885,989 |
| 26 Jul 2019 | CNY | 4.45 | 4.57 | 4.36 | 4.55 | 4.55 | +0.09 (+2.02%) | 9,139,500 |
| 25 Jul 2019 | CNY | 4.48 | 4.53 | 4.43 | 4.46 | 4.46 | -0.05 (-1.11%) | 6,192,795 |
| 24 Jul 2019 | CNY | 4.48 | 4.57 | 4.45 | 4.51 | 4.51 | +0.05 (+1.12%) | 9,784,726 |
| 23 Jul 2019 | CNY | 4.29 | 4.48 | 4.29 | 4.46 | 4.46 | +0.09 (+2.06%) | 7,397,965 |
| 22 Jul 2019 | CNY | 4.71 | 4.73 | 4.23 | 4.37 | 4.37 | -0.33 (-7.02%) | 12,465,601 |
| 19 Jul 2019 | CNY | 4.7 | 4.76 | 4.65 | 4.7 | 4.7 | -0.01 (-0.21%) | 8,570,657 |
| 18 Jul 2019 | CNY | 4.89 | 4.89 | 4.69 | 4.71 | 4.71 | -0.22 (-4.46%) | 13,848,000 |
| 17 Jul 2019 | CNY | 4.92 | 4.96 | 4.9 | 4.93 | 4.93 | -0.02 (-0.40%) | 9,212,357 |
| 16 Jul 2019 | CNY | 4.96 | 4.98 | 4.86 | 4.95 | 4.95 | +0.01 (+0.20%) | 11,560,605 |
| 15 Jul 2019 | CNY | 4.97 | 5.01 | 4.84 | 4.94 | 4.94 | -0.15 (-2.95%) | 17,507,801 |
| 12 Jul 2019 | CNY | 5.04 | 5.17 | 5.02 | 5.09 | 5.09 | 0.0 (0.0%) | 15,866,260 |
| 11 Jul 2019 | CNY | 5.01 | 5.15 | 4.94 | 5.09 | 5.09 | +0.03 (+0.59%) | 18,233,430 |
| 10 Jul 2019 | CNY | 5.1 | 5.22 | 4.97 | 5.06 | 5.06 | -0.16 (-3.07%) | 21,221,019 |
