| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 2.98 | 3.02 | 2.93 | 2.97 | 2.97 | -0.01 (-0.34%) | 1,604,393 |
| 2 Sep 2019 | CNY | 2.95 | 2.99 | 2.91 | 2.98 | 2.98 | +0.03 (+1.02%) | 1,850,276 |
| 30 Aug 2019 | CNY | 3.02 | 3.06 | 2.94 | 2.95 | 2.95 | -0.07 (-2.32%) | 4,379,482 |
| 29 Aug 2019 | CNY | 2.9 | 3.02 | 2.9 | 3.02 | 3.02 | +0.14 (+4.86%) | 5,238,161 |
| 28 Aug 2019 | CNY | 2.91 | 2.93 | 2.82 | 2.88 | 2.88 | -0.03 (-1.03%) | 1,610,400 |
| 27 Aug 2019 | CNY | 2.88 | 2.94 | 2.88 | 2.91 | 2.91 | +0.05 (+1.75%) | 953,600 |
| 26 Aug 2019 | CNY | 2.86 | 2.89 | 2.79 | 2.86 | 2.86 | -0.07 (-2.39%) | 1,846,311 |
| 23 Aug 2019 | CNY | 2.94 | 2.97 | 2.93 | 2.93 | 2.93 | -0.02 (-0.68%) | 1,720,972 |
| 22 Aug 2019 | CNY | 2.97 | 2.97 | 2.89 | 2.95 | 2.95 | -0.03 (-1.01%) | 3,371,801 |
| 21 Aug 2019 | CNY | 2.95 | 3.04 | 2.95 | 2.98 | 2.98 | -0.01 (-0.33%) | 1,808,100 |
| 20 Aug 2019 | CNY | 3.01 | 3.06 | 2.98 | 2.99 | 2.99 | -0.06 (-1.97%) | 3,092,971 |
| 19 Aug 2019 | CNY | 2.96 | 3.08 | 2.92 | 3.05 | 3.05 | +0.12 (+4.10%) | 4,638,201 |
| 16 Aug 2019 | CNY | 2.87 | 2.99 | 2.85 | 2.93 | 2.93 | +0.08 (+2.81%) | 4,722,904 |
| 15 Aug 2019 | CNY | 2.82 | 2.87 | 2.82 | 2.85 | 2.85 | -0.05 (-1.72%) | 2,835,765 |
| 14 Aug 2019 | CNY | 2.79 | 2.92 | 2.78 | 2.9 | 2.9 | +0.12 (+4.32%) | 3,872,174 |
| 13 Aug 2019 | CNY | 2.76 | 2.79 | 2.75 | 2.78 | 2.78 | +0.02 (+0.72%) | 1,391,400 |
| 12 Aug 2019 | CNY | 2.72 | 2.77 | 2.72 | 2.76 | 2.76 | +0.03 (+1.10%) | 1,111,991 |
| 9 Aug 2019 | CNY | 2.78 | 2.8 | 2.71 | 2.73 | 2.73 | -0.05 (-1.80%) | 1,871,628 |
| 8 Aug 2019 | CNY | 2.77 | 2.81 | 2.77 | 2.78 | 2.78 | +0.01 (+0.36%) | 1,154,641 |
| 7 Aug 2019 | CNY | 2.77 | 2.8 | 2.75 | 2.77 | 2.77 | 0.0 (0.0%) | 1,487,891 |
| 6 Aug 2019 | CNY | 2.82 | 2.85 | 2.77 | 2.77 | 2.77 | -0.15 (-5.14%) | 3,982,020 |
| 5 Aug 2019 | CNY | 2.95 | 2.96 | 2.89 | 2.92 | 2.92 | -0.05 (-1.68%) | 1,729,511 |
| 2 Aug 2019 | CNY | 3 | 3 | 2.93 | 2.97 | 2.97 | -0.07 (-2.30%) | 1,779,701 |
| 1 Aug 2019 | CNY | 3.02 | 3.04 | 3.01 | 3.04 | 3.04 | 0.0 (0.0%) | 926,300 |
| 31 Jul 2019 | CNY | 3.05 | 3.05 | 3.02 | 3.04 | 3.04 | -0.01 (-0.33%) | 1,487,502 |
| 30 Jul 2019 | CNY | 3.06 | 3.06 | 3.02 | 3.05 | 3.05 | +0.01 (+0.33%) | 1,715,600 |
| 29 Jul 2019 | CNY | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -0.03 (-0.98%) | 1,122,082 |
| 26 Jul 2019 | CNY | 3.06 | 3.09 | 3.03 | 3.07 | 3.07 | 0.0 (0.0%) | 1,663,967 |
| 25 Jul 2019 | CNY | 3.07 | 3.08 | 3.04 | 3.07 | 3.07 | 0.0 (0.0%) | 843,800 |
| 24 Jul 2019 | CNY | 3.04 | 3.11 | 3.04 | 3.07 | 3.07 | +0.02 (+0.66%) | 1,381,001 |
