| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 4.46 | 4.5 | 4.37 | 4.42 | 4.42 | -0.12 (-2.64%) | 15,500,181 |
| 2 Sep 2019 | CNY | 4.75 | 4.75 | 4.53 | 4.54 | 4.54 | +0.04 (+0.89%) | 28,609,526 |
| 30 Aug 2019 | CNY | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +0.41 (+10.02%) | 4,019,857 |
| 15 Aug 2019 | CNY | 4.07 | 4.11 | 3.97 | 4.09 | 4.09 | -0.06 (-1.45%) | 6,626,900 |
| 14 Aug 2019 | CNY | 4.23 | 4.23 | 4.13 | 4.15 | 4.15 | -0.02 (-0.48%) | 4,545,902 |
| 13 Aug 2019 | CNY | 4.23 | 4.25 | 4.1 | 4.17 | 4.17 | -0.1 (-2.34%) | 9,616,848 |
| 12 Aug 2019 | CNY | 4.24 | 4.29 | 4.21 | 4.27 | 4.27 | +0.05 (+1.18%) | 3,115,300 |
| 9 Aug 2019 | CNY | 4.35 | 4.36 | 4.22 | 4.22 | 4.22 | -0.07 (-1.63%) | 4,002,000 |
| 8 Aug 2019 | CNY | 4.3 | 4.33 | 4.25 | 4.29 | 4.29 | -0.01 (-0.23%) | 3,574,700 |
| 7 Aug 2019 | CNY | 4.35 | 4.37 | 4.28 | 4.3 | 4.3 | -0.04 (-0.92%) | 4,513,473 |
| 6 Aug 2019 | CNY | 4.44 | 4.49 | 4.21 | 4.34 | 4.34 | -0.2 (-4.41%) | 12,034,087 |
| 5 Aug 2019 | CNY | 4.53 | 4.63 | 4.52 | 4.54 | 4.54 | -0.04 (-0.87%) | 4,544,757 |
| 2 Aug 2019 | CNY | 4.55 | 4.59 | 4.5 | 4.58 | 4.58 | -0.06 (-1.29%) | 6,315,285 |
| 1 Aug 2019 | CNY | 4.57 | 4.65 | 4.56 | 4.64 | 4.64 | +0.03 (+0.65%) | 5,328,151 |
| 31 Jul 2019 | CNY | 4.66 | 4.67 | 4.58 | 4.61 | 4.61 | -0.06 (-1.28%) | 6,142,765 |
| 30 Jul 2019 | CNY | 4.7 | 4.72 | 4.64 | 4.67 | 4.67 | -0.02 (-0.43%) | 7,837,136 |
| 29 Jul 2019 | CNY | 4.9 | 4.91 | 4.65 | 4.69 | 4.69 | -0.19 (-3.89%) | 15,287,875 |
| 26 Jul 2019 | CNY | 4.86 | 4.91 | 4.83 | 4.88 | 4.88 | -0.06 (-1.21%) | 6,908,465 |
| 25 Jul 2019 | CNY | 4.92 | 4.97 | 4.79 | 4.94 | 4.94 | +0.02 (+0.41%) | 11,995,497 |
| 24 Jul 2019 | CNY | 4.92 | 5.08 | 4.83 | 4.92 | 4.92 | -0.02 (-0.40%) | 16,631,293 |
| 23 Jul 2019 | CNY | 4.86 | 4.96 | 4.81 | 4.94 | 4.94 | +0.12 (+2.49%) | 12,759,027 |
| 22 Jul 2019 | CNY | 5.07 | 5.09 | 4.76 | 4.82 | 4.82 | -0.26 (-5.12%) | 18,025,407 |
| 19 Jul 2019 | CNY | 5.22 | 5.23 | 4.97 | 5.08 | 5.08 | -0.13 (-2.50%) | 25,575,225 |
| 18 Jul 2019 | CNY | 5.23 | 5.45 | 5.08 | 5.21 | 5.21 | -0.1 (-1.88%) | 38,111,584 |
| 17 Jul 2019 | CNY | 5.39 | 5.96 | 5.26 | 5.31 | 5.31 | -0.11 (-2.03%) | 50,323,291 |
| 16 Jul 2019 | CNY | 5.16 | 5.42 | 5.03 | 5.42 | 5.42 | +0.49 (+9.94%) | 50,008,202 |
| 15 Jul 2019 | CNY | 4.57 | 4.93 | 4.57 | 4.93 | 4.93 | +0.45 (+10.04%) | 8,987,159 |
| 12 Jul 2019 | CNY | 4.47 | 4.49 | 4.44 | 4.48 | 4.48 | +0.04 (+0.90%) | 1,182,537 |
| 11 Jul 2019 | CNY | 4.48 | 4.53 | 4.44 | 4.44 | 4.44 | -0.02 (-0.45%) | 1,770,100 |
| 10 Jul 2019 | CNY | 4.54 | 4.54 | 4.45 | 4.46 | 4.46 | -0.08 (-1.76%) | 2,466,008 |
