| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2019 | CNY | 3.67 | 3.7 | 3.61 | 3.62 | 3.62 | -0.02 (-0.55%) | 31,559,225 |
| 11 Sep 2019 | CNY | 3.62 | 3.74 | 3.61 | 3.64 | 3.64 | +0.03 (+0.83%) | 56,694,211 |
| 10 Sep 2019 | CNY | 3.61 | 3.64 | 3.5 | 3.61 | 3.61 | -0.04 (-1.10%) | 47,136,935 |
| 9 Sep 2019 | CNY | 3.63 | 3.68 | 3.59 | 3.65 | 3.65 | +0.02 (+0.55%) | 36,324,253 |
| 6 Sep 2019 | CNY | 3.6 | 3.63 | 3.56 | 3.63 | 3.63 | +0.05 (+1.40%) | 24,904,898 |
| 5 Sep 2019 | CNY | 3.57 | 3.65 | 3.55 | 3.58 | 3.58 | +0.03 (+0.85%) | 54,602,266 |
| 4 Sep 2019 | CNY | 3.46 | 3.61 | 3.4 | 3.55 | 3.55 | +0.06 (+1.72%) | 54,809,480 |
| 3 Sep 2019 | CNY | 3.34 | 3.6 | 3.32 | 3.49 | 3.49 | +0.18 (+5.44%) | 67,089,018 |
| 2 Sep 2019 | CNY | 3.28 | 3.33 | 3.19 | 3.31 | 3.31 | +0.03 (+0.91%) | 37,297,910 |
| 30 Aug 2019 | CNY | 3.38 | 3.4 | 3.25 | 3.28 | 3.28 | -0.09 (-2.67%) | 35,010,061 |
| 29 Aug 2019 | CNY | 3.5 | 3.5 | 3.35 | 3.37 | 3.37 | -0.1 (-2.88%) | 40,047,422 |
| 28 Aug 2019 | CNY | 3.56 | 3.58 | 3.46 | 3.47 | 3.47 | -0.08 (-2.25%) | 31,895,922 |
| 27 Aug 2019 | CNY | 3.46 | 3.6 | 3.46 | 3.55 | 3.55 | +0.09 (+2.60%) | 26,326,680 |
| 26 Aug 2019 | CNY | 3.48 | 3.53 | 3.42 | 3.46 | 3.46 | -0.1 (-2.81%) | 24,535,553 |
| 23 Aug 2019 | CNY | 3.65 | 3.65 | 3.56 | 3.56 | 3.56 | -0.08 (-2.20%) | 21,297,966 |
| 22 Aug 2019 | CNY | 3.65 | 3.69 | 3.61 | 3.64 | 3.64 | -0.01 (-0.27%) | 28,354,162 |
| 21 Aug 2019 | CNY | 3.57 | 3.75 | 3.52 | 3.65 | 3.65 | +0.05 (+1.39%) | 48,240,487 |
| 20 Aug 2019 | CNY | 3.67 | 3.67 | 3.58 | 3.6 | 3.6 | -0.04 (-1.10%) | 27,833,818 |
| 19 Aug 2019 | CNY | 3.55 | 3.69 | 3.55 | 3.64 | 3.64 | +0.08 (+2.25%) | 36,946,636 |
| 16 Aug 2019 | CNY | 3.65 | 3.68 | 3.56 | 3.56 | 3.56 | -0.09 (-2.47%) | 37,336,450 |
| 15 Aug 2019 | CNY | 3.62 | 3.69 | 3.55 | 3.65 | 3.65 | -0.06 (-1.62%) | 35,892,495 |
| 14 Aug 2019 | CNY | 3.86 | 3.87 | 3.66 | 3.71 | 3.71 | -0.04 (-1.07%) | 71,400,599 |
| 13 Aug 2019 | CNY | 3.64 | 3.76 | 3.6 | 3.75 | 3.75 | +0.12 (+3.31%) | 73,609,865 |
| 12 Aug 2019 | CNY | 3.34 | 3.68 | 3.33 | 3.63 | 3.63 | +0.21 (+6.14%) | 63,868,744 |
| 9 Aug 2019 | CNY | 3.51 | 3.57 | 3.38 | 3.42 | 3.42 | -0.12 (-3.39%) | 39,774,767 |
| 8 Aug 2019 | CNY | 3.61 | 3.68 | 3.45 | 3.54 | 3.54 | -0.09 (-2.48%) | 51,426,820 |
| 7 Aug 2019 | CNY | 3.64 | 3.81 | 3.56 | 3.63 | 3.63 | -0.01 (-0.27%) | 83,121,457 |
| 6 Aug 2019 | CNY | 3.49 | 3.69 | 3.37 | 3.64 | 3.64 | +0.09 (+2.54%) | 95,266,037 |
| 5 Aug 2019 | CNY | 3.4 | 3.61 | 3.4 | 3.55 | 3.55 | +0.15 (+4.41%) | 79,253,788 |
| 2 Aug 2019 | CNY | 3.29 | 3.48 | 3.26 | 3.4 | 3.4 | +0.08 (+2.41%) | 64,905,875 |
