| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 4.96 | 4.99 | 4.93 | 4.96 | 4.96 | +0.01 (+0.20%) | 3,044,700 |
| 2 Sep 2019 | CNY | 4.89 | 4.96 | 4.87 | 4.95 | 4.95 | +0.05 (+1.02%) | 3,715,600 |
| 30 Aug 2019 | CNY | 5 | 5.05 | 4.89 | 4.9 | 4.9 | -0.1 (-2%) | 4,956,850 |
| 29 Aug 2019 | CNY | 5.07 | 5.12 | 4.95 | 5 | 5 | -0.19 (-3.66%) | 9,835,953 |
| 28 Aug 2019 | CNY | 5.49 | 5.5 | 5.16 | 5.19 | 5.19 | +0.19 (+3.80%) | 19,364,490 |
| 27 Aug 2019 | CNY | 4.92 | 5 | 4.91 | 5 | 5 | +0.1 (+2.04%) | 2,772,701 |
| 26 Aug 2019 | CNY | 4.82 | 4.93 | 4.82 | 4.9 | 4.9 | -0.06 (-1.21%) | 2,411,800 |
| 23 Aug 2019 | CNY | 4.96 | 5 | 4.94 | 4.96 | 4.96 | 0.0 (0.0%) | 2,349,950 |
| 22 Aug 2019 | CNY | 4.99 | 5 | 4.93 | 4.96 | 4.96 | -0.02 (-0.40%) | 3,129,450 |
| 21 Aug 2019 | CNY | 4.93 | 5.01 | 4.91 | 4.98 | 4.98 | +0.04 (+0.81%) | 3,603,400 |
| 20 Aug 2019 | CNY | 4.9 | 4.95 | 4.86 | 4.94 | 4.94 | +0.04 (+0.82%) | 4,009,240 |
| 19 Aug 2019 | CNY | 4.8 | 4.92 | 4.76 | 4.9 | 4.9 | +0.08 (+1.66%) | 5,108,250 |
| 16 Aug 2019 | CNY | 4.83 | 4.89 | 4.77 | 4.82 | 4.82 | +0.02 (+0.42%) | 2,651,900 |
| 15 Aug 2019 | CNY | 4.74 | 4.82 | 4.71 | 4.8 | 4.8 | -0.05 (-1.03%) | 2,896,253 |
| 14 Aug 2019 | CNY | 4.86 | 4.95 | 4.85 | 4.85 | 4.85 | +0.02 (+0.41%) | 2,589,200 |
| 13 Aug 2019 | CNY | 4.87 | 4.87 | 4.8 | 4.83 | 4.83 | -0.06 (-1.23%) | 2,360,400 |
| 12 Aug 2019 | CNY | 4.84 | 4.9 | 4.82 | 4.89 | 4.89 | +0.06 (+1.24%) | 2,211,000 |
| 9 Aug 2019 | CNY | 4.89 | 4.93 | 4.81 | 4.83 | 4.83 | -0.04 (-0.82%) | 2,413,300 |
| 8 Aug 2019 | CNY | 4.9 | 4.96 | 4.86 | 4.87 | 4.87 | -0.02 (-0.41%) | 2,258,490 |
| 7 Aug 2019 | CNY | 5 | 5.01 | 4.87 | 4.89 | 4.89 | +0.01 (+0.20%) | 2,820,700 |
| 6 Aug 2019 | CNY | 5.09 | 5.1 | 4.81 | 4.88 | 4.88 | -0.27 (-5.24%) | 5,522,100 |
| 5 Aug 2019 | CNY | 5.22 | 5.24 | 5.15 | 5.15 | 5.15 | -0.06 (-1.15%) | 2,580,200 |
| 2 Aug 2019 | CNY | 5.26 | 5.29 | 5.17 | 5.21 | 5.21 | -0.11 (-2.07%) | 4,470,801 |
| 1 Aug 2019 | CNY | 5.4 | 5.42 | 5.31 | 5.32 | 5.32 | -0.1 (-1.85%) | 2,580,587 |
| 31 Jul 2019 | CNY | 5.42 | 5.49 | 5.4 | 5.42 | 5.42 | -0.03 (-0.55%) | 2,372,200 |
| 30 Jul 2019 | CNY | 5.44 | 5.52 | 5.44 | 5.45 | 5.45 | -0.03 (-0.55%) | 3,053,800 |
| 29 Jul 2019 | CNY | 5.42 | 5.48 | 5.38 | 5.48 | 5.48 | +0.07 (+1.29%) | 3,397,950 |
| 26 Jul 2019 | CNY | 5.39 | 5.41 | 5.35 | 5.41 | 5.41 | +0.02 (+0.37%) | 2,545,200 |
| 25 Jul 2019 | CNY | 5.4 | 5.43 | 5.37 | 5.39 | 5.39 | -0.02 (-0.37%) | 4,157,800 |
| 24 Jul 2019 | CNY | 5.35 | 5.44 | 5.32 | 5.41 | 5.41 | +0.06 (+1.12%) | 3,313,940 |
