| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 3.79 | 3.79 | 3.73 | 3.76 | 3.76 | -0.1 (-2.59%) | 14,905,898 |
| 23 Aug 2019 | CNY | 3.86 | 3.89 | 3.85 | 3.86 | 3.86 | 0.0 (0.0%) | 8,440,339 |
| 22 Aug 2019 | CNY | 3.89 | 3.91 | 3.84 | 3.86 | 3.86 | -0.03 (-0.77%) | 11,233,480 |
| 21 Aug 2019 | CNY | 3.92 | 3.95 | 3.88 | 3.89 | 3.89 | -0.01 (-0.26%) | 11,501,631 |
| 20 Aug 2019 | CNY | 3.89 | 4.02 | 3.87 | 3.9 | 3.9 | +0.03 (+0.78%) | 24,235,674 |
| 19 Aug 2019 | CNY | 3.79 | 3.87 | 3.78 | 3.87 | 3.87 | +0.12 (+3.20%) | 17,703,576 |
| 16 Aug 2019 | CNY | 3.75 | 3.77 | 3.73 | 3.75 | 3.75 | -0.02 (-0.53%) | 12,055,137 |
| 15 Aug 2019 | CNY | 3.68 | 3.86 | 3.63 | 3.77 | 3.77 | +0.02 (+0.53%) | 22,690,808 |
| 14 Aug 2019 | CNY | 3.76 | 3.78 | 3.73 | 3.75 | 3.75 | +0.03 (+0.81%) | 9,305,220 |
| 13 Aug 2019 | CNY | 3.74 | 3.76 | 3.7 | 3.72 | 3.72 | -0.05 (-1.33%) | 9,071,000 |
| 12 Aug 2019 | CNY | 3.75 | 3.78 | 3.73 | 3.77 | 3.77 | +0.03 (+0.80%) | 8,290,908 |
| 9 Aug 2019 | CNY | 3.78 | 3.8 | 3.73 | 3.74 | 3.74 | -0.01 (-0.27%) | 12,451,791 |
| 8 Aug 2019 | CNY | 3.75 | 3.78 | 3.71 | 3.75 | 3.75 | +0.02 (+0.54%) | 11,671,610 |
| 7 Aug 2019 | CNY | 3.72 | 3.76 | 3.7 | 3.73 | 3.73 | +0.01 (+0.27%) | 13,424,833 |
| 6 Aug 2019 | CNY | 3.82 | 3.82 | 3.6 | 3.72 | 3.72 | -0.15 (-3.88%) | 26,404,937 |
| 5 Aug 2019 | CNY | 3.92 | 3.96 | 3.86 | 3.87 | 3.87 | -0.09 (-2.27%) | 12,389,037 |
| 2 Aug 2019 | CNY | 4.01 | 4.01 | 3.92 | 3.96 | 3.96 | -0.12 (-2.94%) | 18,454,326 |
| 1 Aug 2019 | CNY | 4.1 | 4.1 | 4.07 | 4.08 | 4.08 | -0.02 (-0.49%) | 10,551,420 |
| 31 Jul 2019 | CNY | 4.14 | 4.14 | 4.09 | 4.1 | 4.1 | -0.05 (-1.20%) | 13,096,927 |
| 30 Jul 2019 | CNY | 4.13 | 4.18 | 4.12 | 4.15 | 4.15 | +0.02 (+0.48%) | 11,950,900 |
| 29 Jul 2019 | CNY | 4.16 | 4.17 | 4.11 | 4.13 | 4.13 | -0.04 (-0.96%) | 12,260,142 |
| 26 Jul 2019 | CNY | 4.16 | 4.18 | 4.15 | 4.17 | 4.17 | -0.01 (-0.24%) | 8,122,342 |
| 25 Jul 2019 | CNY | 4.19 | 4.2 | 4.15 | 4.18 | 4.18 | -0.01 (-0.24%) | 13,107,392 |
| 24 Jul 2019 | CNY | 4.19 | 4.24 | 4.16 | 4.19 | 4.19 | +0.03 (+0.72%) | 14,274,615 |
| 23 Jul 2019 | CNY | 4.12 | 4.16 | 4.11 | 4.16 | 4.16 | +0.04 (+0.97%) | 9,348,280 |
| 22 Jul 2019 | CNY | 4.23 | 4.24 | 4.11 | 4.12 | 4.12 | -0.11 (-2.60%) | 17,821,200 |
| 19 Jul 2019 | CNY | 4.22 | 4.29 | 4.22 | 4.23 | 4.23 | +0.02 (+0.48%) | 13,235,811 |
| 18 Jul 2019 | CNY | 4.28 | 4.29 | 4.21 | 4.21 | 4.21 | -0.09 (-2.09%) | 15,490,100 |
| 17 Jul 2019 | CNY | 4.35 | 4.37 | 4.29 | 4.3 | 4.3 | -0.04 (-0.92%) | 16,317,301 |
| 16 Jul 2019 | CNY | 4.25 | 4.52 | 4.23 | 4.34 | 4.34 | +0.1 (+2.36%) | 35,526,480 |
