| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 3.68 | 3.77 | 3.65 | 3.74 | 3.74 | -0.07 (-1.84%) | 1,643,460 |
| 23 Aug 2019 | CNY | 3.79 | 3.82 | 3.77 | 3.81 | 3.81 | 0.0 (0.0%) | 2,396,763 |
| 22 Aug 2019 | CNY | 3.81 | 3.83 | 3.75 | 3.81 | 3.81 | +0.01 (+0.26%) | 2,634,703 |
| 21 Aug 2019 | CNY | 3.9 | 3.9 | 3.78 | 3.8 | 3.8 | -0.13 (-3.31%) | 5,355,983 |
| 20 Aug 2019 | CNY | 3.81 | 3.97 | 3.77 | 3.93 | 3.93 | +0.15 (+3.97%) | 8,238,065 |
| 19 Aug 2019 | CNY | 3.71 | 3.78 | 3.69 | 3.78 | 3.78 | +0.11 (+3.00%) | 2,392,736 |
| 16 Aug 2019 | CNY | 3.68 | 3.73 | 3.66 | 3.67 | 3.67 | -0.02 (-0.54%) | 1,767,576 |
| 15 Aug 2019 | CNY | 3.59 | 3.71 | 3.5 | 3.69 | 3.69 | +0.01 (+0.27%) | 2,414,800 |
| 14 Aug 2019 | CNY | 3.71 | 3.72 | 3.68 | 3.68 | 3.68 | +0.01 (+0.27%) | 1,887,868 |
| 13 Aug 2019 | CNY | 3.71 | 3.72 | 3.62 | 3.67 | 3.67 | -0.06 (-1.61%) | 1,639,681 |
| 12 Aug 2019 | CNY | 3.69 | 3.75 | 3.65 | 3.73 | 3.73 | +0.04 (+1.08%) | 2,013,486 |
| 9 Aug 2019 | CNY | 3.82 | 3.83 | 3.68 | 3.69 | 3.69 | -0.11 (-2.89%) | 2,484,476 |
| 8 Aug 2019 | CNY | 3.79 | 3.85 | 3.79 | 3.8 | 3.8 | 0.0 (0.0%) | 2,044,500 |
| 7 Aug 2019 | CNY | 3.87 | 3.9 | 3.8 | 3.8 | 3.8 | -0.06 (-1.55%) | 3,180,880 |
| 6 Aug 2019 | CNY | 3.96 | 3.96 | 3.78 | 3.86 | 3.86 | -0.18 (-4.46%) | 5,495,699 |
| 5 Aug 2019 | CNY | 4.05 | 4.09 | 4.03 | 4.04 | 4.04 | -0.05 (-1.22%) | 2,837,700 |
| 2 Aug 2019 | CNY | 4.13 | 4.2 | 4.06 | 4.09 | 4.09 | -0.17 (-3.99%) | 6,383,720 |
| 1 Aug 2019 | CNY | 4.06 | 4.55 | 4.06 | 4.26 | 4.26 | +0.12 (+2.90%) | 10,401,640 |
| 31 Jul 2019 | CNY | 4.14 | 4.23 | 4.09 | 4.14 | 4.14 | 0.0 (0.0%) | 4,679,666 |
| 30 Jul 2019 | CNY | 4.06 | 4.14 | 4.05 | 4.14 | 4.14 | +0.09 (+2.22%) | 2,448,900 |
| 29 Jul 2019 | CNY | 4.07 | 4.1 | 4.05 | 4.05 | 4.05 | -0.03 (-0.74%) | 1,702,708 |
| 26 Jul 2019 | CNY | 4.09 | 4.11 | 4.04 | 4.08 | 4.08 | -0.02 (-0.49%) | 1,510,483 |
| 25 Jul 2019 | CNY | 4.1 | 4.15 | 4.09 | 4.1 | 4.1 | 0.0 (0.0%) | 1,726,400 |
| 24 Jul 2019 | CNY | 4.07 | 4.15 | 4.07 | 4.1 | 4.1 | +0.02 (+0.49%) | 2,147,600 |
| 23 Jul 2019 | CNY | 4.05 | 4.1 | 4.02 | 4.08 | 4.08 | +0.05 (+1.24%) | 1,537,200 |
| 22 Jul 2019 | CNY | 4.17 | 4.22 | 4.02 | 4.03 | 4.03 | -0.14 (-3.36%) | 4,106,878 |
| 19 Jul 2019 | CNY | 4.14 | 4.22 | 4.14 | 4.17 | 4.17 | +0.03 (+0.72%) | 2,038,460 |
| 18 Jul 2019 | CNY | 4.22 | 4.27 | 4.14 | 4.14 | 4.14 | -0.14 (-3.27%) | 3,464,429 |
| 17 Jul 2019 | CNY | 4.15 | 4.33 | 4.1 | 4.28 | 4.28 | +0.14 (+3.38%) | 9,112,743 |
| 16 Jul 2019 | CNY | 4.12 | 4.15 | 4.09 | 4.14 | 4.14 | +0.02 (+0.49%) | 2,286,600 |
