| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2019 | CNY | 5.06 | 5.07 | 4.97 | 5.02 | 5.02 | -0.05 (-0.99%) | 6,064,533 |
| 22 Aug 2019 | CNY | 5.13 | 5.14 | 5.03 | 5.07 | 5.07 | -0.06 (-1.17%) | 7,282,048 |
| 21 Aug 2019 | CNY | 5.17 | 5.18 | 5.1 | 5.13 | 5.13 | -0.08 (-1.54%) | 8,513,762 |
| 20 Aug 2019 | CNY | 5.12 | 5.31 | 5.08 | 5.21 | 5.21 | +0.1 (+1.96%) | 14,216,604 |
| 19 Aug 2019 | CNY | 5.3 | 5.3 | 5.05 | 5.11 | 5.11 | +0.16 (+3.23%) | 10,602,533 |
| 16 Aug 2019 | CNY | 4.9 | 4.98 | 4.89 | 4.95 | 4.95 | +0.02 (+0.41%) | 3,836,944 |
| 15 Aug 2019 | CNY | 4.87 | 4.95 | 4.83 | 4.93 | 4.93 | -0.04 (-0.80%) | 5,050,123 |
| 14 Aug 2019 | CNY | 5.05 | 5.06 | 4.97 | 4.97 | 4.97 | -0.04 (-0.80%) | 3,034,891 |
| 13 Aug 2019 | CNY | 5.05 | 5.05 | 4.95 | 5.01 | 5.01 | -0.05 (-0.99%) | 3,113,375 |
| 12 Aug 2019 | CNY | 4.98 | 5.07 | 4.98 | 5.06 | 5.06 | +0.07 (+1.40%) | 2,661,661 |
| 9 Aug 2019 | CNY | 5.07 | 5.1 | 4.98 | 4.99 | 4.99 | -0.07 (-1.38%) | 3,210,580 |
| 8 Aug 2019 | CNY | 4.97 | 5.16 | 4.95 | 5.06 | 5.06 | +0.09 (+1.81%) | 6,194,851 |
| 7 Aug 2019 | CNY | 5.2 | 5.2 | 4.95 | 4.97 | 4.97 | -0.1 (-1.97%) | 6,101,742 |
| 6 Aug 2019 | CNY | 5 | 5.09 | 4.97 | 5.07 | 5.07 | -0.05 (-0.98%) | 7,458,611 |
| 5 Aug 2019 | CNY | 5.3 | 5.3 | 5.12 | 5.12 | 5.12 | -0.18 (-3.40%) | 7,149,829 |
| 2 Aug 2019 | CNY | 5.47 | 5.47 | 5.24 | 5.3 | 5.3 | -0.26 (-4.68%) | 8,934,761 |
| 1 Aug 2019 | CNY | 5.51 | 5.67 | 5.46 | 5.56 | 5.56 | 0.0 (0.0%) | 7,958,616 |
| 31 Jul 2019 | CNY | 5.41 | 5.68 | 5.37 | 5.56 | 5.56 | +0.18 (+3.35%) | 13,901,167 |
| 30 Jul 2019 | CNY | 5.42 | 5.47 | 5.38 | 5.38 | 5.38 | -0.08 (-1.47%) | 5,915,722 |
| 29 Jul 2019 | CNY | 5.44 | 5.54 | 5.4 | 5.46 | 5.46 | -0.01 (-0.18%) | 6,819,082 |
| 26 Jul 2019 | CNY | 5.53 | 5.62 | 5.46 | 5.47 | 5.47 | -0.13 (-2.32%) | 9,322,016 |
| 25 Jul 2019 | CNY | 5.39 | 5.66 | 5.32 | 5.6 | 5.6 | +0.2 (+3.70%) | 21,443,632 |
| 24 Jul 2019 | CNY | 5.33 | 5.44 | 5.3 | 5.4 | 5.4 | +0.08 (+1.50%) | 11,917,668 |
| 23 Jul 2019 | CNY | 5.21 | 5.36 | 5.15 | 5.32 | 5.32 | +0.1 (+1.92%) | 10,127,738 |
| 22 Jul 2019 | CNY | 5.3 | 5.32 | 5.18 | 5.22 | 5.22 | -0.09 (-1.69%) | 7,606,419 |
| 19 Jul 2019 | CNY | 5.1 | 5.33 | 5.09 | 5.31 | 5.31 | +0.2 (+3.91%) | 9,887,774 |
| 18 Jul 2019 | CNY | 5.39 | 5.39 | 5.11 | 5.11 | 5.11 | -0.16 (-3.04%) | 8,457,380 |
| 17 Jul 2019 | CNY | 5.1 | 5.45 | 5.1 | 5.27 | 5.27 | +0.07 (+1.35%) | 12,231,126 |
| 16 Jul 2019 | CNY | 5.11 | 5.2 | 5.07 | 5.2 | 5.2 | +0.08 (+1.56%) | 7,111,661 |
| 15 Jul 2019 | CNY | 5.11 | 5.14 | 4.96 | 5.12 | 5.12 | -0.02 (-0.39%) | 8,229,400 |
