| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 5.43 | 5.44 | 5.37 | 5.41 | 5.41 | +0.01 (+0.19%) | 1,209,501 |
| 2 Sep 2019 | CNY | 5.28 | 5.41 | 5.28 | 5.4 | 5.4 | +0.12 (+2.27%) | 1,462,970 |
| 30 Aug 2019 | CNY | 5.39 | 5.46 | 5.27 | 5.28 | 5.28 | -0.11 (-2.04%) | 1,769,960 |
| 29 Aug 2019 | CNY | 5.4 | 5.43 | 5.37 | 5.39 | 5.39 | -0.01 (-0.19%) | 1,408,040 |
| 28 Aug 2019 | CNY | 5.37 | 5.43 | 5.35 | 5.4 | 5.4 | +0.03 (+0.56%) | 1,452,200 |
| 27 Aug 2019 | CNY | 5.28 | 5.39 | 5.27 | 5.37 | 5.37 | +0.1 (+1.90%) | 2,194,127 |
| 26 Aug 2019 | CNY | 5.27 | 5.29 | 5.19 | 5.27 | 5.27 | -0.05 (-0.94%) | 1,350,726 |
| 23 Aug 2019 | CNY | 5.34 | 5.45 | 5.31 | 5.32 | 5.32 | -0.03 (-0.56%) | 1,873,801 |
| 22 Aug 2019 | CNY | 5.29 | 5.36 | 5.28 | 5.35 | 5.35 | +0.05 (+0.94%) | 1,498,200 |
| 21 Aug 2019 | CNY | 5.32 | 5.34 | 5.29 | 5.3 | 5.3 | -0.02 (-0.38%) | 948,533 |
| 20 Aug 2019 | CNY | 5.33 | 5.39 | 5.31 | 5.32 | 5.32 | -0.04 (-0.75%) | 1,163,633 |
| 19 Aug 2019 | CNY | 5.25 | 5.36 | 5.23 | 5.36 | 5.36 | +0.11 (+2.10%) | 1,469,333 |
| 16 Aug 2019 | CNY | 5.21 | 5.27 | 5.18 | 5.25 | 5.25 | +0.03 (+0.57%) | 999,000 |
| 15 Aug 2019 | CNY | 5.12 | 5.22 | 5.1 | 5.22 | 5.22 | +0.03 (+0.58%) | 1,181,300 |
| 14 Aug 2019 | CNY | 5.19 | 5.23 | 5.17 | 5.19 | 5.19 | +0.04 (+0.78%) | 912,100 |
| 13 Aug 2019 | CNY | 5.16 | 5.18 | 5.11 | 5.15 | 5.15 | -0.04 (-0.77%) | 496,000 |
| 12 Aug 2019 | CNY | 5.09 | 5.2 | 5.05 | 5.19 | 5.19 | +0.09 (+1.76%) | 1,243,900 |
| 9 Aug 2019 | CNY | 5.19 | 5.2 | 5.09 | 5.1 | 5.1 | -0.08 (-1.54%) | 947,229 |
| 8 Aug 2019 | CNY | 5.16 | 5.2 | 5.14 | 5.18 | 5.18 | +0.02 (+0.39%) | 735,400 |
| 7 Aug 2019 | CNY | 5.16 | 5.2 | 5.14 | 5.16 | 5.16 | +0.02 (+0.39%) | 1,037,800 |
| 6 Aug 2019 | CNY | 5.25 | 5.27 | 5.05 | 5.14 | 5.14 | -0.2 (-3.75%) | 2,149,600 |
| 5 Aug 2019 | CNY | 5.44 | 5.45 | 5.34 | 5.34 | 5.34 | -0.11 (-2.02%) | 1,398,400 |
| 2 Aug 2019 | CNY | 5.45 | 5.52 | 5.4 | 5.45 | 5.45 | -0.1 (-1.80%) | 1,478,100 |
| 1 Aug 2019 | CNY | 5.58 | 5.59 | 5.48 | 5.55 | 5.55 | -0.03 (-0.54%) | 1,523,159 |
| 31 Jul 2019 | CNY | 5.6 | 5.6 | 5.55 | 5.58 | 5.58 | -0.02 (-0.36%) | 665,083 |
| 30 Jul 2019 | CNY | 5.58 | 5.62 | 5.55 | 5.6 | 5.6 | +0.02 (+0.36%) | 1,097,103 |
| 29 Jul 2019 | CNY | 5.53 | 5.61 | 5.53 | 5.58 | 5.58 | -0.02 (-0.36%) | 1,268,717 |
| 26 Jul 2019 | CNY | 5.61 | 5.63 | 5.57 | 5.6 | 5.6 | -0.03 (-0.53%) | 1,361,000 |
| 25 Jul 2019 | CNY | 5.68 | 5.69 | 5.62 | 5.63 | 5.63 | -0.08 (-1.40%) | 1,854,200 |
| 24 Jul 2019 | CNY | 5.66 | 5.74 | 5.62 | 5.71 | 5.71 | +0.02 (+0.35%) | 3,670,846 |
