| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 5.27 | 5.44 | 5.25 | 5.4 | 5.4 | +0.13 (+2.47%) | 35,831,308 |
| 30 Aug 2019 | CNY | 5.49 | 5.54 | 5.24 | 5.27 | 5.27 | -0.18 (-3.30%) | 43,885,037 |
| 29 Aug 2019 | CNY | 5.6 | 5.61 | 5.42 | 5.45 | 5.45 | -0.13 (-2.33%) | 65,595,946 |
| 28 Aug 2019 | CNY | 5.4 | 5.65 | 5.32 | 5.58 | 5.58 | +0.2 (+3.72%) | 70,695,057 |
| 27 Aug 2019 | CNY | 5.25 | 5.47 | 5.2 | 5.38 | 5.38 | +0.18 (+3.46%) | 46,358,984 |
| 26 Aug 2019 | CNY | 5.15 | 5.23 | 5.11 | 5.2 | 5.2 | -0.1 (-1.89%) | 24,908,100 |
| 23 Aug 2019 | CNY | 5.43 | 5.44 | 5.29 | 5.3 | 5.3 | -0.11 (-2.03%) | 33,768,713 |
| 22 Aug 2019 | CNY | 5.49 | 5.49 | 5.35 | 5.41 | 5.41 | -0.03 (-0.55%) | 30,642,146 |
| 21 Aug 2019 | CNY | 5.6 | 5.6 | 5.42 | 5.44 | 5.44 | -0.1 (-1.81%) | 43,057,384 |
| 20 Aug 2019 | CNY | 5.54 | 5.62 | 5.48 | 5.54 | 5.54 | +0.02 (+0.36%) | 60,131,784 |
| 19 Aug 2019 | CNY | 5.35 | 5.55 | 5.32 | 5.52 | 5.52 | +0.21 (+3.95%) | 66,430,283 |
| 16 Aug 2019 | CNY | 5.34 | 5.39 | 5.24 | 5.31 | 5.31 | -0.03 (-0.56%) | 40,170,970 |
| 15 Aug 2019 | CNY | 5.1 | 5.36 | 5.05 | 5.34 | 5.34 | +0.06 (+1.14%) | 39,753,014 |
| 14 Aug 2019 | CNY | 5.55 | 5.55 | 5.23 | 5.28 | 5.28 | 0.0 (0.0%) | 43,441,173 |
| 13 Aug 2019 | CNY | 5.16 | 5.36 | 5.11 | 5.28 | 5.28 | +0.1 (+1.93%) | 44,383,411 |
| 12 Aug 2019 | CNY | 5.12 | 5.19 | 5.07 | 5.18 | 5.18 | +0.07 (+1.37%) | 25,451,973 |
| 9 Aug 2019 | CNY | 5.26 | 5.28 | 5.08 | 5.11 | 5.11 | -0.09 (-1.73%) | 28,074,682 |
| 8 Aug 2019 | CNY | 5.27 | 5.28 | 5.18 | 5.2 | 5.2 | +0.02 (+0.39%) | 23,776,547 |
| 7 Aug 2019 | CNY | 5.35 | 5.36 | 5.17 | 5.18 | 5.18 | -0.09 (-1.71%) | 28,422,110 |
| 6 Aug 2019 | CNY | 5.4 | 5.4 | 5.03 | 5.27 | 5.27 | -0.24 (-4.36%) | 52,017,273 |
| 5 Aug 2019 | CNY | 5.56 | 5.68 | 5.46 | 5.51 | 5.51 | 0.0 (0.0%) | 33,364,905 |
| 2 Aug 2019 | CNY | 5.3 | 5.52 | 5.26 | 5.51 | 5.51 | -0.17 (-2.99%) | 38,532,899 |
| 1 Aug 2019 | CNY | 5.75 | 5.77 | 5.65 | 5.68 | 5.68 | -0.09 (-1.56%) | 30,027,567 |
| 31 Jul 2019 | CNY | 5.88 | 5.88 | 5.76 | 5.77 | 5.77 | -0.1 (-1.70%) | 30,564,606 |
| 30 Jul 2019 | CNY | 5.88 | 5.94 | 5.85 | 5.87 | 5.87 | -0.03 (-0.51%) | 33,719,649 |
| 29 Jul 2019 | CNY | 5.9 | 5.93 | 5.86 | 5.9 | 5.9 | +0.01 (+0.17%) | 20,566,847 |
| 26 Jul 2019 | CNY | 5.92 | 5.96 | 5.84 | 5.89 | 5.89 | +0.01 (+0.17%) | 27,076,033 |
| 25 Jul 2019 | CNY | 5.95 | 5.95 | 5.86 | 5.88 | 5.88 | -0.05 (-0.84%) | 37,271,230 |
| 24 Jul 2019 | CNY | 5.86 | 6.03 | 5.83 | 5.93 | 5.93 | +0.12 (+2.07%) | 44,611,734 |
| 23 Jul 2019 | CNY | 5.78 | 5.82 | 5.75 | 5.81 | 5.81 | +0.06 (+1.04%) | 23,509,703 |
