| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 3.25 | 3.32 | 3.18 | 3.21 | 3.21 | -0.1 (-3.02%) | 8,752,800 |
| 23 Aug 2019 | CNY | 3.18 | 3.31 | 3.18 | 3.31 | 3.31 | +0.16 (+5.08%) | 12,305,350 |
| 22 Aug 2019 | CNY | 3.13 | 3.19 | 3.07 | 3.15 | 3.15 | +0.02 (+0.64%) | 3,743,676 |
| 21 Aug 2019 | CNY | 3.15 | 3.25 | 3.11 | 3.13 | 3.13 | -0.02 (-0.63%) | 5,508,880 |
| 20 Aug 2019 | CNY | 3.02 | 3.17 | 3 | 3.15 | 3.15 | +0.12 (+3.96%) | 7,793,980 |
| 19 Aug 2019 | CNY | 2.96 | 3.04 | 2.93 | 3.03 | 3.03 | +0.04 (+1.34%) | 5,477,700 |
| 16 Aug 2019 | CNY | 3.01 | 3.04 | 2.97 | 2.99 | 2.99 | -0.02 (-0.66%) | 4,141,100 |
| 15 Aug 2019 | CNY | 3.05 | 3.05 | 2.96 | 3.01 | 3.01 | -0.09 (-2.90%) | 5,316,200 |
| 14 Aug 2019 | CNY | 3.09 | 3.2 | 3.07 | 3.1 | 3.1 | +0.01 (+0.32%) | 7,033,160 |
| 13 Aug 2019 | CNY | 3 | 3.13 | 2.97 | 3.09 | 3.09 | +0.07 (+2.32%) | 6,234,245 |
| 12 Aug 2019 | CNY | 3.01 | 3.06 | 2.94 | 3.02 | 3.02 | -0.01 (-0.33%) | 4,914,345 |
| 9 Aug 2019 | CNY | 3.04 | 3.09 | 2.97 | 3.03 | 3.03 | -0.04 (-1.30%) | 7,063,179 |
| 8 Aug 2019 | CNY | 3.09 | 3.16 | 3.07 | 3.07 | 3.07 | -0.04 (-1.29%) | 6,978,553 |
| 7 Aug 2019 | CNY | 3.15 | 3.18 | 3.08 | 3.11 | 3.11 | -0.02 (-0.64%) | 7,538,845 |
| 6 Aug 2019 | CNY | 3.08 | 3.27 | 3.02 | 3.13 | 3.13 | 0.0 (0.0%) | 11,721,364 |
| 5 Aug 2019 | CNY | 2.98 | 3.16 | 2.94 | 3.13 | 3.13 | +0.11 (+3.64%) | 10,474,135 |
| 2 Aug 2019 | CNY | 3.08 | 3.1 | 2.96 | 3.02 | 3.02 | -0.08 (-2.58%) | 12,586,931 |
| 1 Aug 2019 | CNY | 2.91 | 3.1 | 2.88 | 3.1 | 3.1 | +0.15 (+5.08%) | 19,426,225 |
| 31 Jul 2019 | CNY | 3.08 | 3.09 | 2.95 | 2.95 | 2.95 | -0.16 (-5.14%) | 28,014,572 |
| 30 Jul 2019 | CNY | 3.29 | 3.43 | 3.11 | 3.11 | 3.11 | -0.16 (-4.89%) | 32,989,044 |
| 29 Jul 2019 | CNY | 3.19 | 3.27 | 3.1 | 3.27 | 3.27 | +0.16 (+5.14%) | 21,493,520 |
| 26 Jul 2019 | CNY | 2.96 | 3.11 | 2.94 | 3.11 | 3.11 | +0.15 (+5.07%) | 14,296,555 |
| 25 Jul 2019 | CNY | 2.86 | 2.98 | 2.85 | 2.96 | 2.96 | +0.06 (+2.07%) | 12,391,696 |
| 24 Jul 2019 | CNY | 2.98 | 3.03 | 2.85 | 2.9 | 2.9 | -0.03 (-1.02%) | 18,744,578 |
| 23 Jul 2019 | CNY | 2.74 | 2.93 | 2.72 | 2.93 | 2.93 | +0.14 (+5.02%) | 18,035,601 |
| 22 Jul 2019 | CNY | 2.7 | 2.81 | 2.65 | 2.79 | 2.79 | +0.11 (+4.10%) | 23,597,592 |
| 19 Jul 2019 | CNY | 2.6 | 2.72 | 2.57 | 2.68 | 2.68 | +0.08 (+3.08%) | 13,244,272 |
| 18 Jul 2019 | CNY | 2.51 | 2.63 | 2.5 | 2.6 | 2.6 | +0.07 (+2.77%) | 10,732,828 |
| 17 Jul 2019 | CNY | 2.48 | 2.57 | 2.48 | 2.53 | 2.53 | +0.06 (+2.43%) | 7,387,427 |
| 16 Jul 2019 | CNY | 2.47 | 2.49 | 2.46 | 2.47 | 2.47 | -0.01 (-0.40%) | 5,323,872 |
