| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 3.02 | 3.1 | 2.97 | 3.07 | 3.07 | -0.02 (-0.65%) | 15,133,970 |
| 23 Aug 2019 | CNY | 3.15 | 3.17 | 3.05 | 3.09 | 3.09 | -0.06 (-1.90%) | 11,833,432 |
| 22 Aug 2019 | CNY | 3.11 | 3.19 | 3.08 | 3.15 | 3.15 | +0.06 (+1.94%) | 17,390,513 |
| 21 Aug 2019 | CNY | 3.04 | 3.16 | 3.04 | 3.09 | 3.09 | -0.01 (-0.32%) | 21,727,146 |
| 20 Aug 2019 | CNY | 3.19 | 3.31 | 3.09 | 3.1 | 3.1 | +0.03 (+0.98%) | 51,292,514 |
| 19 Aug 2019 | CNY | 3.07 | 3.07 | 2.97 | 3.07 | 3.07 | +0.28 (+10.04%) | 33,881,619 |
| 16 Aug 2019 | CNY | 2.78 | 2.82 | 2.77 | 2.79 | 2.79 | +0.02 (+0.72%) | 3,117,776 |
| 15 Aug 2019 | CNY | 2.73 | 2.78 | 2.71 | 2.77 | 2.77 | -0.02 (-0.72%) | 2,178,882 |
| 14 Aug 2019 | CNY | 2.78 | 2.81 | 2.77 | 2.79 | 2.79 | +0.03 (+1.09%) | 2,757,893 |
| 13 Aug 2019 | CNY | 2.78 | 2.79 | 2.74 | 2.76 | 2.76 | -0.03 (-1.08%) | 2,479,602 |
| 12 Aug 2019 | CNY | 2.8 | 2.8 | 2.76 | 2.79 | 2.79 | +0.04 (+1.45%) | 2,513,220 |
| 9 Aug 2019 | CNY | 2.8 | 2.81 | 2.74 | 2.75 | 2.75 | -0.04 (-1.43%) | 2,495,720 |
| 8 Aug 2019 | CNY | 2.78 | 2.81 | 2.76 | 2.79 | 2.79 | +0.02 (+0.72%) | 3,395,160 |
| 7 Aug 2019 | CNY | 2.73 | 2.78 | 2.73 | 2.77 | 2.77 | +0.05 (+1.84%) | 4,531,072 |
| 6 Aug 2019 | CNY | 2.78 | 2.78 | 2.67 | 2.72 | 2.72 | -0.1 (-3.55%) | 8,314,807 |
| 5 Aug 2019 | CNY | 2.88 | 2.89 | 2.81 | 2.82 | 2.82 | -0.08 (-2.76%) | 5,852,277 |
| 2 Aug 2019 | CNY | 2.93 | 2.94 | 2.88 | 2.9 | 2.9 | -0.06 (-2.03%) | 6,108,416 |
| 1 Aug 2019 | CNY | 2.97 | 2.98 | 2.95 | 2.96 | 2.96 | -0.02 (-0.67%) | 2,713,941 |
| 31 Jul 2019 | CNY | 2.99 | 2.99 | 2.96 | 2.98 | 2.98 | -0.02 (-0.67%) | 3,488,184 |
| 30 Jul 2019 | CNY | 3 | 3.02 | 2.99 | 3 | 3 | 0.0 (0.0%) | 2,351,700 |
| 29 Jul 2019 | CNY | 3.02 | 3.03 | 2.99 | 3 | 3 | -0.03 (-0.99%) | 2,368,838 |
| 26 Jul 2019 | CNY | 3.01 | 3.03 | 2.99 | 3.03 | 3.03 | +0.01 (+0.33%) | 2,766,305 |
| 25 Jul 2019 | CNY | 3.05 | 3.05 | 3 | 3.02 | 3.02 | -0.01 (-0.33%) | 3,152,781 |
| 24 Jul 2019 | CNY | 3.03 | 3.05 | 3.02 | 3.03 | 3.03 | 0.0 (0.0%) | 3,229,956 |
| 23 Jul 2019 | CNY | 3 | 3.04 | 3 | 3.03 | 3.03 | +0.04 (+1.34%) | 2,303,208 |
| 22 Jul 2019 | CNY | 3.06 | 3.07 | 2.97 | 2.99 | 2.99 | -0.07 (-2.29%) | 5,050,441 |
| 19 Jul 2019 | CNY | 3.03 | 3.08 | 3.03 | 3.06 | 3.06 | +0.02 (+0.66%) | 4,827,904 |
| 18 Jul 2019 | CNY | 3.08 | 3.09 | 3.03 | 3.04 | 3.04 | -0.02 (-0.65%) | 2,959,674 |
| 17 Jul 2019 | CNY | 3.07 | 3.08 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 3,702,569 |
| 16 Jul 2019 | CNY | 3.02 | 3.07 | 3.01 | 3.06 | 3.06 | +0.05 (+1.66%) | 4,982,090 |
