| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 5.0273 | 5.1636 | 5 | 5.1636 | 5.1636 | +0.1 (+1.97%) | 2,728,792 |
| 30 Aug 2019 | CNY | 5.1091 | 5.1818 | 5.0364 | 5.0636 | 5.0636 | -0.064 (-1.24%) | 2,386,934 |
| 29 Aug 2019 | CNY | 5.1 | 5.2 | 5.1 | 5.1273 | 5.1273 | -0.018 (-0.35%) | 2,861,017 |
| 28 Aug 2019 | CNY | 5.4727 | 5.4727 | 5.1364 | 5.1455 | 5.1455 | +0.009 (+0.18%) | 6,803,116 |
| 27 Aug 2019 | CNY | 4.9909 | 5.1909 | 4.9909 | 5.1364 | 5.1364 | +0.164 (+3.29%) | 4,812,999 |
| 26 Aug 2019 | CNY | 4.9546 | 4.9909 | 4.9364 | 4.9727 | 4.9727 | -0.082 (-1.62%) | 1,805,193 |
| 23 Aug 2019 | CNY | 5.0909 | 5.0909 | 5.0364 | 5.0545 | 5.0545 | -0.036 (-0.72%) | 1,647,758 |
| 22 Aug 2019 | CNY | 5.0727 | 5.0909 | 5.0545 | 5.0909 | 5.0909 | 0.0 (0.0%) | 1,307,504 |
| 21 Aug 2019 | CNY | 5.0818 | 5.1091 | 5.0545 | 5.0909 | 5.0909 | +0.009 (+0.18%) | 1,251,448 |
| 20 Aug 2019 | CNY | 5.0818 | 5.1364 | 5.0636 | 5.0818 | 5.0818 | 0.0 (0.0%) | 1,818,963 |
| 19 Aug 2019 | CNY | 5.0273 | 5.0909 | 4.9909 | 5.0818 | 5.0818 | +0.091 (+1.82%) | 2,158,296 |
| 16 Aug 2019 | CNY | 4.9546 | 4.9909 | 4.9546 | 4.9909 | 4.9909 | +0.027 (+0.55%) | 1,223,563 |
| 15 Aug 2019 | CNY | 4.9 | 4.9636 | 4.8636 | 4.9636 | 4.9636 | -0.018 (-0.37%) | 1,583,673 |
| 14 Aug 2019 | CNY | 4.9909 | 5.0364 | 4.9818 | 4.9818 | 4.9818 | +0.027 (+0.55%) | 1,289,095 |
| 13 Aug 2019 | CNY | 4.9818 | 5.0091 | 4.9091 | 4.9546 | 4.9546 | -0.073 (-1.45%) | 987,494 |
| 12 Aug 2019 | CNY | 4.9636 | 5.0364 | 4.9636 | 5.0273 | 5.0273 | +0.055 (+1.10%) | 949,345 |
| 9 Aug 2019 | CNY | 5.0909 | 5.1 | 4.9546 | 4.9727 | 4.9727 | -0.073 (-1.44%) | 1,120,363 |
| 8 Aug 2019 | CNY | 4.9636 | 5.0636 | 4.9546 | 5.0455 | 5.0455 | +0.082 (+1.65%) | 2,146,255 |
| 7 Aug 2019 | CNY | 5.0091 | 5.0455 | 4.9273 | 4.9636 | 4.9636 | +0.009 (+0.18%) | 1,378,300 |
| 6 Aug 2019 | CNY | 5.0091 | 5.0273 | 4.8364 | 4.9546 | 4.9546 | -0.118 (-2.33%) | 3,439,117 |
| 5 Aug 2019 | CNY | 5.0909 | 5.1364 | 5.0636 | 5.0727 | 5.0727 | -0.036 (-0.71%) | 1,248,995 |
| 2 Aug 2019 | CNY | 5.1364 | 5.1455 | 5.0455 | 5.1091 | 5.1091 | -0.082 (-1.58%) | 3,070,004 |
| 1 Aug 2019 | CNY | 5.2636 | 5.2636 | 5.1818 | 5.1909 | 5.1909 | -0.073 (-1.38%) | 2,090,506 |
| 31 Jul 2019 | CNY | 5.3091 | 5.3364 | 5.2455 | 5.2636 | 5.2636 | -0.045 (-0.86%) | 1,681,374 |
| 30 Jul 2019 | CNY | 5.3182 | 5.3364 | 5.3 | 5.3091 | 5.3091 | +0.018 (+0.34%) | 1,758,086 |
| 29 Jul 2019 | CNY | 5.3364 | 5.3455 | 5.2909 | 5.2909 | 5.2909 | -0.045 (-0.85%) | 1,597,048 |
| 26 Jul 2019 | CNY | 5.3818 | 5.4 | 5.3273 | 5.3364 | 5.3364 | -0.054 (-1.01%) | 2,996,686 |
| 25 Jul 2019 | CNY | 5.3727 | 5.4273 | 5.3273 | 5.3909 | 5.3909 | +0.009 (+0.17%) | 2,236,851 |
| 24 Jul 2019 | CNY | 5.3636 | 5.4182 | 5.3546 | 5.3818 | 5.3818 | +0.018 (+0.34%) | 1,843,682 |
| 23 Jul 2019 | CNY | 5.3364 | 5.4091 | 5.3182 | 5.3636 | 5.3636 | +0.027 (+0.51%) | 1,538,523 |
