| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2019 | CNY | 3.5417 | 3.5833 | 3.5083 | 3.5167 | 3.5167 | -0.042 (-1.17%) | 19,315,708 |
| 28 Aug 2019 | CNY | 3.55 | 3.6833 | 3.5417 | 3.5583 | 3.5583 | +0.033 (+0.94%) | 33,609,910 |
| 27 Aug 2019 | CNY | 3.475 | 3.5417 | 3.4667 | 3.525 | 3.525 | +0.058 (+1.68%) | 18,642,384 |
| 26 Aug 2019 | CNY | 3.425 | 3.5 | 3.4083 | 3.4667 | 3.4667 | -0.025 (-0.72%) | 14,549,310 |
| 23 Aug 2019 | CNY | 3.5167 | 3.525 | 3.475 | 3.4917 | 3.4917 | -0.017 (-0.47%) | 12,837,801 |
| 22 Aug 2019 | CNY | 3.5083 | 3.5167 | 3.475 | 3.5083 | 3.5083 | +0.008 (+0.24%) | 10,418,760 |
| 21 Aug 2019 | CNY | 3.4917 | 3.5167 | 3.4833 | 3.5 | 3.5 | 0.0 (0.0%) | 12,320,283 |
| 20 Aug 2019 | CNY | 3.5083 | 3.5333 | 3.4833 | 3.5 | 3.5 | -0.008 (-0.24%) | 15,109,098 |
| 19 Aug 2019 | CNY | 3.45 | 3.5083 | 3.4167 | 3.5083 | 3.5083 | +0.092 (+2.68%) | 18,909,054 |
| 16 Aug 2019 | CNY | 3.4 | 3.45 | 3.3917 | 3.4167 | 3.4167 | +0.008 (+0.25%) | 12,754,815 |
| 15 Aug 2019 | CNY | 3.3667 | 3.4333 | 3.325 | 3.4083 | 3.4083 | -0.033 (-0.97%) | 16,782,600 |
| 14 Aug 2019 | CNY | 3.5 | 3.5083 | 3.4333 | 3.4417 | 3.4417 | -0.025 (-0.72%) | 15,899,078 |
| 13 Aug 2019 | CNY | 3.4583 | 3.4917 | 3.45 | 3.4667 | 3.4667 | -0.042 (-1.19%) | 11,190,384 |
| 12 Aug 2019 | CNY | 3.4833 | 3.5167 | 3.4167 | 3.5083 | 3.5083 | -0.008 (-0.24%) | 18,203,990 |
| 9 Aug 2019 | CNY | 3.5167 | 3.5333 | 3.475 | 3.5167 | 3.5167 | +0.033 (+0.96%) | 18,602,977 |
| 8 Aug 2019 | CNY | 3.475 | 3.4917 | 3.4583 | 3.4833 | 3.4833 | +0.042 (+1.21%) | 10,902,025 |
| 7 Aug 2019 | CNY | 3.5083 | 3.5333 | 3.4417 | 3.4417 | 3.4417 | -0.058 (-1.67%) | 14,988,480 |
| 6 Aug 2019 | CNY | 3.575 | 3.575 | 3.4167 | 3.5 | 3.5 | -0.133 (-3.67%) | 27,759,252 |
| 5 Aug 2019 | CNY | 3.6417 | 3.7083 | 3.6167 | 3.6333 | 3.6333 | -0.008 (-0.23%) | 22,219,579 |
| 2 Aug 2019 | CNY | 3.5667 | 3.675 | 3.525 | 3.6417 | 3.6417 | -0.008 (-0.23%) | 22,823,150 |
| 1 Aug 2019 | CNY | 3.6417 | 3.675 | 3.6167 | 3.65 | 3.65 | +0.008 (+0.23%) | 14,716,102 |
| 31 Jul 2019 | CNY | 3.675 | 3.7 | 3.625 | 3.6417 | 3.6417 | -0.05 (-1.35%) | 16,644,262 |
| 30 Jul 2019 | CNY | 3.7083 | 3.7583 | 3.6833 | 3.6917 | 3.6917 | -0.033 (-0.89%) | 22,866,307 |
| 29 Jul 2019 | CNY | 3.6917 | 3.7333 | 3.6417 | 3.725 | 3.725 | +0.025 (+0.68%) | 25,160,046 |
| 26 Jul 2019 | CNY | 3.7417 | 3.75 | 3.6667 | 3.7 | 3.7 | -0.067 (-1.77%) | 36,651,241 |
| 25 Jul 2019 | CNY | 3.6167 | 3.925 | 3.6167 | 3.7667 | 3.7667 | +0.133 (+3.67%) | 61,137,782 |
| 24 Jul 2019 | CNY | 3.5917 | 3.675 | 3.5917 | 3.6333 | 3.6333 | +0.025 (+0.69%) | 21,617,892 |
| 23 Jul 2019 | CNY | 3.55 | 3.6333 | 3.55 | 3.6083 | 3.6083 | +0.067 (+1.88%) | 21,651,070 |
| 22 Jul 2019 | CNY | 3.65 | 3.6667 | 3.5 | 3.5417 | 3.5417 | -0.117 (-3.19%) | 25,066,824 |
| 19 Jul 2019 | CNY | 3.65 | 3.7583 | 3.6417 | 3.6583 | 3.6583 | -0.033 (-0.90%) | 35,481,360 |
