| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 3.82 | 3.83 | 3.74 | 3.78 | 3.78 | -0.03 (-0.79%) | 33,619,509 |
| 2 Sep 2019 | CNY | 3.69 | 3.82 | 3.68 | 3.81 | 3.81 | +0.12 (+3.25%) | 31,719,654 |
| 30 Aug 2019 | CNY | 3.89 | 3.9 | 3.68 | 3.69 | 3.69 | -0.16 (-4.16%) | 48,941,899 |
| 29 Aug 2019 | CNY | 3.88 | 3.96 | 3.84 | 3.85 | 3.85 | -0.07 (-1.79%) | 50,838,984 |
| 28 Aug 2019 | CNY | 4.07 | 4.1 | 3.85 | 3.92 | 3.92 | -0.29 (-6.89%) | 113,979,080 |
| 27 Aug 2019 | CNY | 3.86 | 4.26 | 3.82 | 4.21 | 4.21 | +0.34 (+8.79%) | 164,194,526 |
| 26 Aug 2019 | CNY | 3.73 | 4.1 | 3.68 | 3.87 | 3.87 | +0.02 (+0.52%) | 71,888,045 |
| 23 Aug 2019 | CNY | 3.79 | 3.93 | 3.68 | 3.85 | 3.85 | +0.03 (+0.79%) | 66,803,737 |
| 22 Aug 2019 | CNY | 3.78 | 3.88 | 3.71 | 3.82 | 3.82 | +0.04 (+1.06%) | 64,991,154 |
| 21 Aug 2019 | CNY | 3.98 | 3.98 | 3.75 | 3.78 | 3.78 | -0.13 (-3.32%) | 103,845,760 |
| 20 Aug 2019 | CNY | 3.8 | 3.91 | 3.76 | 3.91 | 3.91 | +0.36 (+10.14%) | 58,524,592 |
| 19 Aug 2019 | CNY | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | +0.32 (+9.91%) | 7,599,917 |
| 16 Aug 2019 | CNY | 3.18 | 3.25 | 3.18 | 3.23 | 3.23 | +0.03 (+0.94%) | 9,550,100 |
| 15 Aug 2019 | CNY | 3.14 | 3.2 | 3.1 | 3.2 | 3.2 | -0.01 (-0.31%) | 9,018,500 |
| 14 Aug 2019 | CNY | 3.21 | 3.28 | 3.21 | 3.21 | 3.21 | +0.03 (+0.94%) | 7,847,576 |
| 13 Aug 2019 | CNY | 3.2 | 3.21 | 3.17 | 3.18 | 3.18 | -0.06 (-1.85%) | 5,504,591 |
| 12 Aug 2019 | CNY | 3.22 | 3.24 | 3.19 | 3.24 | 3.24 | +0.04 (+1.25%) | 6,572,700 |
| 9 Aug 2019 | CNY | 3.24 | 3.25 | 3.2 | 3.2 | 3.2 | -0.02 (-0.62%) | 6,223,109 |
| 8 Aug 2019 | CNY | 3.23 | 3.24 | 3.21 | 3.22 | 3.22 | +0.04 (+1.26%) | 7,184,509 |
| 7 Aug 2019 | CNY | 3.23 | 3.24 | 3.18 | 3.18 | 3.18 | -0.02 (-0.63%) | 6,194,900 |
| 6 Aug 2019 | CNY | 3.3 | 3.33 | 3.12 | 3.2 | 3.2 | -0.17 (-5.04%) | 17,486,746 |
| 5 Aug 2019 | CNY | 3.39 | 3.41 | 3.36 | 3.37 | 3.37 | -0.03 (-0.88%) | 9,770,726 |
| 2 Aug 2019 | CNY | 3.4 | 3.41 | 3.35 | 3.4 | 3.4 | -0.07 (-2.02%) | 11,472,809 |
| 1 Aug 2019 | CNY | 3.46 | 3.5 | 3.45 | 3.47 | 3.47 | -0.02 (-0.57%) | 6,618,100 |
| 31 Jul 2019 | CNY | 3.54 | 3.54 | 3.46 | 3.49 | 3.49 | -0.05 (-1.41%) | 7,620,919 |
| 30 Jul 2019 | CNY | 3.53 | 3.56 | 3.51 | 3.54 | 3.54 | 0.0 (0.0%) | 8,338,780 |
| 29 Jul 2019 | CNY | 3.48 | 3.54 | 3.47 | 3.54 | 3.54 | +0.07 (+2.02%) | 12,311,266 |
| 26 Jul 2019 | CNY | 3.46 | 3.48 | 3.44 | 3.47 | 3.47 | -0.01 (-0.29%) | 5,240,500 |
| 25 Jul 2019 | CNY | 3.47 | 3.49 | 3.44 | 3.48 | 3.48 | +0.01 (+0.29%) | 8,064,017 |
| 24 Jul 2019 | CNY | 3.45 | 3.51 | 3.44 | 3.47 | 3.47 | +0.03 (+0.87%) | 9,602,889 |
