| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 5.35 | 5.36 | 5.3 | 5.34 | 5.34 | -0.02 (-0.37%) | 3,372,300 |
| 2 Sep 2019 | CNY | 5.31 | 5.36 | 5.23 | 5.36 | 5.36 | +0.09 (+1.71%) | 3,710,906 |
| 30 Aug 2019 | CNY | 5.39 | 5.42 | 5.25 | 5.27 | 5.27 | -0.09 (-1.68%) | 4,526,854 |
| 29 Aug 2019 | CNY | 5.4 | 5.43 | 5.34 | 5.36 | 5.36 | -0.03 (-0.56%) | 2,753,410 |
| 28 Aug 2019 | CNY | 5.45 | 5.45 | 5.39 | 5.39 | 5.39 | -0.06 (-1.10%) | 2,087,500 |
| 27 Aug 2019 | CNY | 5.35 | 5.45 | 5.33 | 5.45 | 5.45 | +0.13 (+2.44%) | 3,769,364 |
| 26 Aug 2019 | CNY | 5.32 | 5.36 | 5.26 | 5.32 | 5.32 | -0.11 (-2.03%) | 3,157,658 |
| 23 Aug 2019 | CNY | 5.48 | 5.51 | 5.41 | 5.43 | 5.43 | -0.04 (-0.73%) | 2,837,087 |
| 22 Aug 2019 | CNY | 5.48 | 5.51 | 5.4 | 5.47 | 5.47 | 0.0 (0.0%) | 2,844,800 |
| 21 Aug 2019 | CNY | 5.48 | 5.56 | 5.46 | 5.47 | 5.47 | 0.0 (0.0%) | 3,403,287 |
| 20 Aug 2019 | CNY | 5.48 | 5.53 | 5.44 | 5.47 | 5.47 | -0.01 (-0.18%) | 3,644,786 |
| 19 Aug 2019 | CNY | 5.39 | 5.51 | 5.39 | 5.48 | 5.48 | +0.08 (+1.48%) | 4,601,042 |
| 16 Aug 2019 | CNY | 5.33 | 5.41 | 5.3 | 5.4 | 5.4 | +0.07 (+1.31%) | 3,414,603 |
| 15 Aug 2019 | CNY | 5.21 | 5.34 | 5.16 | 5.33 | 5.33 | -0.02 (-0.37%) | 2,926,161 |
| 14 Aug 2019 | CNY | 5.35 | 5.38 | 5.32 | 5.35 | 5.35 | +0.05 (+0.94%) | 3,255,690 |
| 13 Aug 2019 | CNY | 5.28 | 5.31 | 5.25 | 5.3 | 5.3 | -0.03 (-0.56%) | 2,030,753 |
| 12 Aug 2019 | CNY | 5.27 | 5.33 | 5.26 | 5.33 | 5.33 | +0.05 (+0.95%) | 2,196,056 |
| 9 Aug 2019 | CNY | 5.4 | 5.42 | 5.27 | 5.28 | 5.28 | -0.11 (-2.04%) | 3,715,500 |
| 8 Aug 2019 | CNY | 5.33 | 5.42 | 5.3 | 5.39 | 5.39 | +0.11 (+2.08%) | 3,943,500 |
| 7 Aug 2019 | CNY | 5.37 | 5.41 | 5.28 | 5.28 | 5.28 | -0.06 (-1.12%) | 3,732,797 |
| 6 Aug 2019 | CNY | 5.5 | 5.57 | 5.24 | 5.34 | 5.34 | -0.29 (-5.15%) | 7,391,658 |
| 5 Aug 2019 | CNY | 5.62 | 5.73 | 5.59 | 5.63 | 5.63 | -0.02 (-0.35%) | 4,041,518 |
| 2 Aug 2019 | CNY | 5.64 | 5.73 | 5.58 | 5.65 | 5.65 | -0.14 (-2.42%) | 7,376,778 |
| 1 Aug 2019 | CNY | 5.75 | 5.85 | 5.71 | 5.79 | 5.79 | 0.0 (0.0%) | 3,879,500 |
| 31 Jul 2019 | CNY | 5.86 | 5.86 | 5.73 | 5.79 | 5.79 | -0.08 (-1.36%) | 5,225,010 |
| 30 Jul 2019 | CNY | 5.86 | 5.9 | 5.77 | 5.87 | 5.87 | +0.02 (+0.34%) | 6,134,756 |
| 29 Jul 2019 | CNY | 5.93 | 5.93 | 5.84 | 5.85 | 5.85 | -0.09 (-1.52%) | 5,655,500 |
| 26 Jul 2019 | CNY | 5.91 | 5.95 | 5.85 | 5.94 | 5.94 | 0.0 (0.0%) | 6,082,300 |
| 25 Jul 2019 | CNY | 5.99 | 6.03 | 5.87 | 5.94 | 5.94 | -0.04 (-0.67%) | 7,219,727 |
| 24 Jul 2019 | CNY | 5.95 | 6.09 | 5.93 | 5.98 | 5.98 | -0.03 (-0.50%) | 11,155,014 |
