| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 5 | 5.03 | 4.92 | 5.01 | 5.01 | +0.04 (+0.80%) | 4,849,151 |
| 2 Sep 2019 | CNY | 4.91 | 5 | 4.85 | 4.97 | 4.97 | +0.11 (+2.26%) | 3,956,729 |
| 30 Aug 2019 | CNY | 5.08 | 5.08 | 4.82 | 4.86 | 4.86 | -0.18 (-3.57%) | 6,832,269 |
| 29 Aug 2019 | CNY | 5.05 | 5.1 | 4.98 | 5.04 | 5.04 | +0.04 (+0.80%) | 8,026,171 |
| 28 Aug 2019 | CNY | 5.08 | 5.16 | 5 | 5 | 5 | -0.06 (-1.19%) | 8,532,046 |
| 27 Aug 2019 | CNY | 4.88 | 5.1 | 4.85 | 5.06 | 5.06 | +0.15 (+3.05%) | 9,717,368 |
| 26 Aug 2019 | CNY | 4.96 | 5 | 4.84 | 4.91 | 4.91 | -0.22 (-4.29%) | 9,377,605 |
| 23 Aug 2019 | CNY | 4.97 | 5.27 | 4.9 | 5.13 | 5.13 | +0.21 (+4.27%) | 14,636,268 |
| 22 Aug 2019 | CNY | 4.97 | 4.99 | 4.84 | 4.92 | 4.92 | -0.01 (-0.20%) | 5,259,752 |
| 21 Aug 2019 | CNY | 4.86 | 4.98 | 4.86 | 4.93 | 4.93 | -0.01 (-0.20%) | 6,488,461 |
| 20 Aug 2019 | CNY | 4.79 | 5.02 | 4.79 | 4.94 | 4.94 | +0.15 (+3.13%) | 8,864,325 |
| 19 Aug 2019 | CNY | 4.75 | 4.81 | 4.71 | 4.79 | 4.79 | +0.19 (+4.13%) | 5,852,888 |
| 16 Aug 2019 | CNY | 4.54 | 4.71 | 4.53 | 4.6 | 4.6 | +0.03 (+0.66%) | 2,958,489 |
| 15 Aug 2019 | CNY | 4.43 | 4.59 | 4.41 | 4.57 | 4.57 | +0.03 (+0.66%) | 2,521,724 |
| 14 Aug 2019 | CNY | 4.57 | 4.58 | 4.53 | 4.54 | 4.54 | +0.03 (+0.67%) | 1,476,921 |
| 13 Aug 2019 | CNY | 4.54 | 4.54 | 4.51 | 4.51 | 4.51 | -0.05 (-1.10%) | 1,187,188 |
| 12 Aug 2019 | CNY | 4.51 | 4.58 | 4.49 | 4.56 | 4.56 | +0.06 (+1.33%) | 1,457,990 |
| 9 Aug 2019 | CNY | 4.54 | 4.57 | 4.48 | 4.5 | 4.5 | -0.04 (-0.88%) | 1,579,403 |
| 8 Aug 2019 | CNY | 4.55 | 4.57 | 4.52 | 4.54 | 4.54 | +0.04 (+0.89%) | 1,298,999 |
| 7 Aug 2019 | CNY | 4.52 | 4.57 | 4.5 | 4.5 | 4.5 | -0.01 (-0.22%) | 1,426,595 |
| 6 Aug 2019 | CNY | 4.65 | 4.65 | 4.36 | 4.51 | 4.51 | -0.19 (-4.04%) | 4,421,857 |
| 5 Aug 2019 | CNY | 4.75 | 4.8 | 4.69 | 4.7 | 4.7 | -0.09 (-1.88%) | 1,921,604 |
| 2 Aug 2019 | CNY | 4.77 | 4.82 | 4.72 | 4.79 | 4.79 | -0.07 (-1.44%) | 3,355,533 |
| 1 Aug 2019 | CNY | 4.9 | 4.92 | 4.85 | 4.86 | 4.86 | -0.06 (-1.22%) | 2,424,923 |
| 31 Jul 2019 | CNY | 4.93 | 4.95 | 4.89 | 4.92 | 4.92 | -0.04 (-0.81%) | 1,917,591 |
| 30 Jul 2019 | CNY | 4.93 | 4.99 | 4.92 | 4.96 | 4.96 | +0.03 (+0.61%) | 1,468,052 |
| 29 Jul 2019 | CNY | 4.98 | 4.98 | 4.92 | 4.93 | 4.93 | -0.03 (-0.60%) | 1,810,414 |
| 26 Jul 2019 | CNY | 4.98 | 4.99 | 4.95 | 4.96 | 4.96 | -0.01 (-0.20%) | 1,622,270 |
| 25 Jul 2019 | CNY | 4.97 | 5.01 | 4.94 | 4.97 | 4.97 | -0.01 (-0.20%) | 1,798,181 |
| 24 Jul 2019 | CNY | 4.95 | 5.01 | 4.95 | 4.98 | 4.98 | +0.04 (+0.81%) | 2,485,373 |
