| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 4.19 | 4.42 | 4.13 | 4.35 | 4.35 | +0.19 (+4.57%) | 28,050,040 |
| 30 Aug 2019 | CNY | 4.09 | 4.34 | 4.08 | 4.16 | 4.16 | +0.07 (+1.71%) | 17,055,017 |
| 29 Aug 2019 | CNY | 4.1 | 4.16 | 4.07 | 4.09 | 4.09 | -0.04 (-0.97%) | 8,489,507 |
| 28 Aug 2019 | CNY | 4.16 | 4.29 | 4.12 | 4.13 | 4.13 | +0.06 (+1.47%) | 15,176,970 |
| 27 Aug 2019 | CNY | 4.06 | 4.12 | 4.04 | 4.07 | 4.07 | +0.03 (+0.74%) | 7,910,480 |
| 26 Aug 2019 | CNY | 3.93 | 4.07 | 3.89 | 4.04 | 4.04 | 0.0 (0.0%) | 5,611,866 |
| 23 Aug 2019 | CNY | 4.1 | 4.1 | 4.03 | 4.04 | 4.04 | -0.06 (-1.46%) | 6,735,940 |
| 22 Aug 2019 | CNY | 4.09 | 4.11 | 4.06 | 4.1 | 4.1 | +0.06 (+1.49%) | 6,800,746 |
| 21 Aug 2019 | CNY | 4.09 | 4.09 | 4.02 | 4.04 | 4.04 | -0.01 (-0.25%) | 6,387,073 |
| 20 Aug 2019 | CNY | 4.01 | 4.13 | 4 | 4.05 | 4.05 | +0.06 (+1.50%) | 10,259,100 |
| 19 Aug 2019 | CNY | 3.9 | 4 | 3.89 | 3.99 | 3.99 | +0.12 (+3.10%) | 7,989,719 |
| 16 Aug 2019 | CNY | 3.84 | 3.9 | 3.83 | 3.87 | 3.87 | +0.01 (+0.26%) | 5,782,984 |
| 15 Aug 2019 | CNY | 3.71 | 3.87 | 3.66 | 3.86 | 3.86 | +0.04 (+1.05%) | 6,231,060 |
| 14 Aug 2019 | CNY | 3.86 | 3.9 | 3.81 | 3.82 | 3.82 | +0.01 (+0.26%) | 5,388,291 |
| 13 Aug 2019 | CNY | 3.81 | 3.86 | 3.78 | 3.81 | 3.81 | -0.05 (-1.30%) | 5,328,565 |
| 12 Aug 2019 | CNY | 3.79 | 3.86 | 3.74 | 3.86 | 3.86 | +0.09 (+2.39%) | 6,122,956 |
| 9 Aug 2019 | CNY | 3.82 | 3.85 | 3.76 | 3.77 | 3.77 | -0.03 (-0.79%) | 4,650,355 |
| 8 Aug 2019 | CNY | 3.83 | 3.83 | 3.77 | 3.8 | 3.8 | +0.03 (+0.80%) | 4,428,677 |
| 7 Aug 2019 | CNY | 3.85 | 3.88 | 3.75 | 3.77 | 3.77 | -0.03 (-0.79%) | 5,994,724 |
| 6 Aug 2019 | CNY | 3.84 | 3.86 | 3.7 | 3.8 | 3.8 | -0.16 (-4.04%) | 11,576,917 |
| 5 Aug 2019 | CNY | 4.03 | 4.07 | 3.95 | 3.96 | 3.96 | -0.11 (-2.70%) | 9,281,863 |
| 2 Aug 2019 | CNY | 4.12 | 4.14 | 3.98 | 4.07 | 4.07 | -0.14 (-3.33%) | 11,755,660 |
| 1 Aug 2019 | CNY | 4.23 | 4.25 | 4.18 | 4.21 | 4.21 | -0.04 (-0.94%) | 4,923,503 |
| 31 Jul 2019 | CNY | 4.32 | 4.32 | 4.22 | 4.25 | 4.25 | -0.07 (-1.62%) | 5,493,480 |
| 30 Jul 2019 | CNY | 4.33 | 4.38 | 4.29 | 4.32 | 4.32 | -0.01 (-0.23%) | 6,862,300 |
| 29 Jul 2019 | CNY | 4.32 | 4.36 | 4.29 | 4.33 | 4.33 | +0.04 (+0.93%) | 5,365,970 |
| 26 Jul 2019 | CNY | 4.28 | 4.34 | 4.28 | 4.29 | 4.29 | -0.01 (-0.23%) | 6,061,650 |
| 25 Jul 2019 | CNY | 4.27 | 4.36 | 4.25 | 4.3 | 4.3 | +0.03 (+0.70%) | 9,284,180 |
| 24 Jul 2019 | CNY | 4.2 | 4.27 | 4.18 | 4.27 | 4.27 | +0.1 (+2.40%) | 7,563,650 |
| 23 Jul 2019 | CNY | 4.18 | 4.19 | 4.13 | 4.17 | 4.17 | +0.01 (+0.24%) | 5,281,404 |
