| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 4 | 4.05 | 3.99 | 4.04 | 4.04 | +0.06 (+1.51%) | 18,890,003 |
| 2 Sep 2019 | CNY | 3.94 | 4.01 | 3.93 | 3.98 | 3.98 | +0.04 (+1.02%) | 14,294,560 |
| 30 Aug 2019 | CNY | 3.97 | 3.98 | 3.9 | 3.94 | 3.94 | -0.02 (-0.51%) | 12,965,260 |
| 29 Aug 2019 | CNY | 3.98 | 3.99 | 3.95 | 3.96 | 3.96 | -0.03 (-0.75%) | 12,379,916 |
| 28 Aug 2019 | CNY | 3.96 | 4.03 | 3.95 | 3.99 | 3.99 | +0.02 (+0.50%) | 14,307,453 |
| 27 Aug 2019 | CNY | 3.93 | 3.99 | 3.92 | 3.97 | 3.97 | +0.06 (+1.53%) | 12,896,854 |
| 26 Aug 2019 | CNY | 3.89 | 3.92 | 3.86 | 3.91 | 3.91 | -0.05 (-1.26%) | 9,085,220 |
| 23 Aug 2019 | CNY | 3.97 | 3.98 | 3.95 | 3.96 | 3.96 | -0.01 (-0.25%) | 6,817,283 |
| 22 Aug 2019 | CNY | 3.97 | 3.98 | 3.94 | 3.97 | 3.97 | +0.02 (+0.51%) | 10,591,203 |
| 21 Aug 2019 | CNY | 3.96 | 3.98 | 3.94 | 3.95 | 3.95 | 0.0 (0.0%) | 11,431,715 |
| 20 Aug 2019 | CNY | 3.93 | 3.98 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 16,042,152 |
| 19 Aug 2019 | CNY | 3.88 | 3.94 | 3.87 | 3.93 | 3.93 | +0.07 (+1.81%) | 15,280,206 |
| 16 Aug 2019 | CNY | 3.87 | 3.89 | 3.85 | 3.86 | 3.86 | 0.0 (0.0%) | 7,995,025 |
| 15 Aug 2019 | CNY | 3.82 | 3.87 | 3.8 | 3.86 | 3.86 | -0.02 (-0.52%) | 12,655,130 |
| 14 Aug 2019 | CNY | 3.89 | 3.92 | 3.86 | 3.88 | 3.88 | +0.02 (+0.52%) | 8,950,613 |
| 13 Aug 2019 | CNY | 3.89 | 3.9 | 3.85 | 3.86 | 3.86 | -0.05 (-1.28%) | 7,246,830 |
| 12 Aug 2019 | CNY | 3.87 | 3.91 | 3.85 | 3.91 | 3.91 | +0.05 (+1.30%) | 6,741,965 |
| 9 Aug 2019 | CNY | 3.91 | 3.93 | 3.85 | 3.86 | 3.86 | -0.03 (-0.77%) | 8,657,557 |
| 8 Aug 2019 | CNY | 3.89 | 3.92 | 3.88 | 3.89 | 3.89 | +0.01 (+0.26%) | 9,259,550 |
| 7 Aug 2019 | CNY | 3.9 | 3.91 | 3.87 | 3.88 | 3.88 | +0.01 (+0.26%) | 9,760,319 |
| 6 Aug 2019 | CNY | 3.95 | 3.97 | 3.82 | 3.87 | 3.87 | -0.15 (-3.73%) | 23,849,081 |
| 5 Aug 2019 | CNY | 4.05 | 4.07 | 4.01 | 4.02 | 4.02 | -0.05 (-1.23%) | 14,314,708 |
| 2 Aug 2019 | CNY | 4.1 | 4.11 | 4.05 | 4.07 | 4.07 | -0.08 (-1.93%) | 18,797,357 |
| 1 Aug 2019 | CNY | 4.16 | 4.18 | 4.14 | 4.15 | 4.15 | -0.03 (-0.72%) | 10,495,450 |
| 31 Jul 2019 | CNY | 4.2 | 4.2 | 4.16 | 4.18 | 4.18 | 0.0 (0.0%) | 12,834,189 |
| 30 Jul 2019 | CNY | 4.16 | 4.21 | 4.15 | 4.18 | 4.18 | +0.02 (+0.48%) | 12,647,216 |
| 29 Jul 2019 | CNY | 4.21 | 4.23 | 4.14 | 4.16 | 4.16 | -0.26 (-5.88%) | 24,426,483 |
| 26 Jul 2019 | CNY | 4.41 | 4.43 | 4.39 | 4.42 | 4.42 | 0.0 (0.0%) | 18,042,882 |
| 25 Jul 2019 | CNY | 4.4 | 4.42 | 4.38 | 4.42 | 4.42 | +0.04 (+0.91%) | 15,434,648 |
| 24 Jul 2019 | CNY | 4.37 | 4.43 | 4.36 | 4.38 | 4.38 | +0.01 (+0.23%) | 13,845,064 |
