| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 4.4 | 4.44 | 4.37 | 4.42 | 4.42 | +0.02 (+0.45%) | 4,687,200 |
| 2 Sep 2019 | CNY | 4.38 | 4.57 | 4.34 | 4.4 | 4.4 | +0.13 (+3.04%) | 5,624,000 |
| 30 Aug 2019 | CNY | 4.45 | 4.48 | 4.22 | 4.27 | 4.27 | -0.13 (-2.95%) | 4,667,000 |
| 29 Aug 2019 | CNY | 4.48 | 4.49 | 4.38 | 4.4 | 4.4 | -0.05 (-1.12%) | 2,928,702 |
| 28 Aug 2019 | CNY | 4.47 | 4.49 | 4.42 | 4.45 | 4.45 | -0.02 (-0.45%) | 4,429,600 |
| 27 Aug 2019 | CNY | 4.43 | 4.5 | 4.41 | 4.47 | 4.47 | +0.08 (+1.82%) | 3,436,501 |
| 26 Aug 2019 | CNY | 4.32 | 4.42 | 4.24 | 4.39 | 4.39 | -0.08 (-1.79%) | 2,809,900 |
| 23 Aug 2019 | CNY | 4.5 | 4.54 | 4.43 | 4.47 | 4.47 | -0.03 (-0.67%) | 3,065,900 |
| 22 Aug 2019 | CNY | 4.51 | 4.51 | 4.41 | 4.5 | 4.5 | +0.02 (+0.45%) | 2,682,203 |
| 21 Aug 2019 | CNY | 4.49 | 4.55 | 4.46 | 4.48 | 4.48 | -0.01 (-0.22%) | 2,785,700 |
| 20 Aug 2019 | CNY | 4.5 | 4.59 | 4.47 | 4.49 | 4.49 | -0.02 (-0.44%) | 3,358,203 |
| 19 Aug 2019 | CNY | 4.38 | 4.61 | 4.38 | 4.51 | 4.51 | +0.08 (+1.81%) | 4,705,608 |
| 16 Aug 2019 | CNY | 4.49 | 4.52 | 4.41 | 4.43 | 4.43 | -0.08 (-1.77%) | 3,494,700 |
| 15 Aug 2019 | CNY | 4.41 | 4.56 | 4.31 | 4.51 | 4.51 | +0.05 (+1.12%) | 3,516,300 |
| 14 Aug 2019 | CNY | 4.49 | 4.55 | 4.45 | 4.46 | 4.46 | -0.01 (-0.22%) | 2,506,838 |
| 13 Aug 2019 | CNY | 4.52 | 4.56 | 4.45 | 4.47 | 4.47 | -0.06 (-1.32%) | 2,009,900 |
| 12 Aug 2019 | CNY | 4.5 | 4.59 | 4.48 | 4.53 | 4.53 | +0.03 (+0.67%) | 1,577,538 |
| 9 Aug 2019 | CNY | 4.63 | 4.64 | 4.49 | 4.5 | 4.5 | -0.04 (-0.88%) | 2,145,300 |
| 8 Aug 2019 | CNY | 4.46 | 4.59 | 4.46 | 4.54 | 4.54 | +0.08 (+1.79%) | 2,609,120 |
| 7 Aug 2019 | CNY | 4.39 | 4.48 | 4.39 | 4.46 | 4.46 | +0.07 (+1.59%) | 2,666,200 |
| 6 Aug 2019 | CNY | 4.51 | 4.51 | 4.14 | 4.39 | 4.39 | -0.21 (-4.57%) | 3,663,240 |
| 5 Aug 2019 | CNY | 4.66 | 4.74 | 4.58 | 4.6 | 4.6 | -0.06 (-1.29%) | 1,940,873 |
| 2 Aug 2019 | CNY | 4.7 | 4.73 | 4.55 | 4.66 | 4.66 | -0.1 (-2.10%) | 3,541,829 |
| 1 Aug 2019 | CNY | 4.79 | 4.81 | 4.75 | 4.76 | 4.76 | -0.02 (-0.42%) | 1,935,626 |
| 31 Jul 2019 | CNY | 4.87 | 4.87 | 4.74 | 4.78 | 4.78 | -0.06 (-1.24%) | 2,347,400 |
| 30 Jul 2019 | CNY | 4.81 | 4.86 | 4.81 | 4.84 | 4.84 | +0.03 (+0.62%) | 2,532,614 |
| 29 Jul 2019 | CNY | 4.83 | 4.88 | 4.8 | 4.81 | 4.81 | -0.02 (-0.41%) | 1,737,901 |
| 26 Jul 2019 | CNY | 4.87 | 4.91 | 4.81 | 4.83 | 4.83 | -0.04 (-0.82%) | 2,399,024 |
| 25 Jul 2019 | CNY | 4.9 | 4.93 | 4.84 | 4.87 | 4.87 | -0.08 (-1.62%) | 3,228,171 |
| 24 Jul 2019 | CNY | 5.04 | 5.09 | 4.91 | 4.95 | 4.95 | +0.05 (+1.02%) | 3,606,254 |
