| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2019 | CNY | 3.04 | 3.1 | 2.93 | 2.95 | 2.95 | -0.13 (-4.22%) | 15,141,556 |
| 29 Aug 2019 | CNY | 3.06 | 3.1 | 3.02 | 3.08 | 3.08 | +0.03 (+0.98%) | 13,673,980 |
| 28 Aug 2019 | CNY | 3 | 3.07 | 3 | 3.05 | 3.05 | +0.03 (+0.99%) | 14,253,903 |
| 27 Aug 2019 | CNY | 2.95 | 3.03 | 2.94 | 3.02 | 3.02 | +0.08 (+2.72%) | 12,176,323 |
| 26 Aug 2019 | CNY | 2.89 | 2.95 | 2.87 | 2.94 | 2.94 | -0.03 (-1.01%) | 9,720,494 |
| 23 Aug 2019 | CNY | 3.03 | 3.04 | 2.96 | 2.97 | 2.97 | -0.06 (-1.98%) | 13,035,581 |
| 22 Aug 2019 | CNY | 3.02 | 3.07 | 2.96 | 3.03 | 3.03 | +0.01 (+0.33%) | 13,231,885 |
| 21 Aug 2019 | CNY | 3.1 | 3.1 | 3 | 3.02 | 3.02 | -0.07 (-2.27%) | 13,181,592 |
| 20 Aug 2019 | CNY | 3.16 | 3.19 | 3.07 | 3.09 | 3.09 | -0.06 (-1.90%) | 16,320,488 |
| 19 Aug 2019 | CNY | 3.06 | 3.16 | 3.05 | 3.15 | 3.15 | +0.11 (+3.62%) | 17,238,137 |
| 16 Aug 2019 | CNY | 3.11 | 3.12 | 3.03 | 3.04 | 3.04 | -0.05 (-1.62%) | 11,755,140 |
| 15 Aug 2019 | CNY | 2.94 | 3.09 | 2.9 | 3.09 | 3.09 | +0.06 (+1.98%) | 15,113,009 |
| 14 Aug 2019 | CNY | 3.12 | 3.15 | 3.01 | 3.03 | 3.03 | -0.01 (-0.33%) | 16,000,696 |
| 13 Aug 2019 | CNY | 3.09 | 3.12 | 2.99 | 3.04 | 3.04 | -0.11 (-3.49%) | 20,076,187 |
| 12 Aug 2019 | CNY | 3.12 | 3.22 | 3.09 | 3.15 | 3.15 | 0.0 (0.0%) | 23,089,016 |
| 9 Aug 2019 | CNY | 3.13 | 3.31 | 3.07 | 3.15 | 3.15 | +0.04 (+1.29%) | 47,844,594 |
| 8 Aug 2019 | CNY | 2.82 | 3.11 | 2.81 | 3.11 | 3.11 | +0.28 (+9.89%) | 13,131,494 |
| 7 Aug 2019 | CNY | 2.93 | 3.05 | 2.83 | 2.83 | 2.83 | -0.12 (-4.07%) | 30,632,506 |
| 6 Aug 2019 | CNY | 2.92 | 2.97 | 2.84 | 2.95 | 2.95 | -0.07 (-2.32%) | 38,946,065 |
| 5 Aug 2019 | CNY | 2.88 | 3.16 | 2.88 | 3.02 | 3.02 | -0.18 (-5.63%) | 62,188,292 |
| 2 Aug 2019 | CNY | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | -0.35 (-9.86%) | 8,675,400 |
| 1 Aug 2019 | CNY | 3.3 | 3.57 | 3.23 | 3.55 | 3.55 | +0.2 (+5.97%) | 56,187,359 |
| 31 Jul 2019 | CNY | 3.39 | 3.55 | 3.31 | 3.35 | 3.35 | +0.08 (+2.45%) | 84,482,914 |
| 30 Jul 2019 | CNY | 2.98 | 3.27 | 2.97 | 3.27 | 3.27 | +0.3 (+10.10%) | 38,170,577 |
| 29 Jul 2019 | CNY | 3 | 3.04 | 2.96 | 2.97 | 2.97 | -0.06 (-1.98%) | 10,572,187 |
| 26 Jul 2019 | CNY | 2.99 | 3.03 | 2.96 | 3.03 | 3.03 | +0.02 (+0.66%) | 9,856,140 |
| 25 Jul 2019 | CNY | 3.04 | 3.06 | 2.98 | 3.01 | 3.01 | -0.01 (-0.33%) | 11,188,818 |
| 24 Jul 2019 | CNY | 2.96 | 3.05 | 2.96 | 3.02 | 3.02 | +0.05 (+1.68%) | 12,750,148 |
| 23 Jul 2019 | CNY | 2.96 | 3.01 | 2.93 | 2.97 | 2.97 | +0.03 (+1.02%) | 14,230,149 |
| 22 Jul 2019 | CNY | 3.09 | 3.16 | 2.93 | 2.94 | 2.94 | -0.15 (-4.85%) | 20,318,363 |
