| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 4.71 | 4.86 | 4.69 | 4.8 | 4.8 | +0.05 (+1.05%) | 33,959,783 |
| 2 Sep 2019 | CNY | 4.48 | 4.81 | 4.48 | 4.75 | 4.75 | +0.27 (+6.03%) | 45,402,624 |
| 30 Aug 2019 | CNY | 4.5 | 4.56 | 4.43 | 4.48 | 4.48 | +0.02 (+0.45%) | 23,426,123 |
| 29 Aug 2019 | CNY | 4.43 | 4.49 | 4.37 | 4.46 | 4.46 | +0.05 (+1.13%) | 16,444,485 |
| 28 Aug 2019 | CNY | 4.44 | 4.48 | 4.38 | 4.41 | 4.41 | +0.02 (+0.46%) | 12,712,280 |
| 27 Aug 2019 | CNY | 4.32 | 4.45 | 4.32 | 4.39 | 4.39 | +0.09 (+2.09%) | 17,541,899 |
| 26 Aug 2019 | CNY | 4.26 | 4.34 | 4.24 | 4.3 | 4.3 | -0.06 (-1.38%) | 10,590,778 |
| 23 Aug 2019 | CNY | 4.4 | 4.41 | 4.33 | 4.36 | 4.36 | -0.04 (-0.91%) | 9,777,348 |
| 22 Aug 2019 | CNY | 4.38 | 4.53 | 4.36 | 4.4 | 4.4 | +0.05 (+1.15%) | 19,353,781 |
| 21 Aug 2019 | CNY | 4.41 | 4.42 | 4.31 | 4.35 | 4.35 | -0.05 (-1.14%) | 10,186,713 |
| 20 Aug 2019 | CNY | 4.35 | 4.47 | 4.33 | 4.4 | 4.4 | +0.04 (+0.92%) | 19,223,950 |
| 19 Aug 2019 | CNY | 4.17 | 4.38 | 4.16 | 4.36 | 4.36 | +0.23 (+5.57%) | 25,343,593 |
| 16 Aug 2019 | CNY | 4.14 | 4.19 | 4.12 | 4.13 | 4.13 | -0.01 (-0.24%) | 11,311,008 |
| 15 Aug 2019 | CNY | 4.06 | 4.17 | 4.04 | 4.14 | 4.14 | -0.02 (-0.48%) | 17,895,272 |
| 14 Aug 2019 | CNY | 4.23 | 4.24 | 4.15 | 4.16 | 4.16 | -0.01 (-0.24%) | 8,039,245 |
| 13 Aug 2019 | CNY | 4.25 | 4.25 | 4.15 | 4.17 | 4.17 | -0.1 (-2.34%) | 12,180,632 |
| 12 Aug 2019 | CNY | 4.26 | 4.27 | 4.2 | 4.27 | 4.27 | +0.02 (+0.47%) | 9,496,737 |
| 9 Aug 2019 | CNY | 4.3 | 4.3 | 4.21 | 4.25 | 4.25 | -0.02 (-0.47%) | 7,547,977 |
| 8 Aug 2019 | CNY | 4.27 | 4.31 | 4.26 | 4.27 | 4.27 | +0.02 (+0.47%) | 6,333,586 |
| 7 Aug 2019 | CNY | 4.33 | 4.33 | 4.25 | 4.25 | 4.25 | -0.08 (-1.85%) | 8,966,563 |
| 6 Aug 2019 | CNY | 4.3 | 4.4 | 4.18 | 4.33 | 4.33 | -0.13 (-2.91%) | 23,776,343 |
| 5 Aug 2019 | CNY | 4.59 | 4.59 | 4.44 | 4.46 | 4.46 | -0.13 (-2.83%) | 16,283,400 |
| 2 Aug 2019 | CNY | 4.63 | 4.63 | 4.53 | 4.59 | 4.59 | -0.1 (-2.13%) | 14,138,259 |
| 1 Aug 2019 | CNY | 4.71 | 4.72 | 4.67 | 4.69 | 4.69 | -0.03 (-0.64%) | 6,624,471 |
| 31 Jul 2019 | CNY | 4.71 | 4.75 | 4.68 | 4.72 | 4.72 | +0.01 (+0.21%) | 9,826,323 |
| 30 Jul 2019 | CNY | 4.65 | 4.77 | 4.64 | 4.71 | 4.71 | +0.05 (+1.07%) | 15,483,575 |
| 29 Jul 2019 | CNY | 4.64 | 4.69 | 4.63 | 4.66 | 4.66 | +0.01 (+0.22%) | 8,524,752 |
| 26 Jul 2019 | CNY | 4.64 | 4.66 | 4.62 | 4.65 | 4.65 | 0.0 (0.0%) | 7,158,841 |
| 25 Jul 2019 | CNY | 4.69 | 4.69 | 4.65 | 4.65 | 4.65 | -0.04 (-0.85%) | 9,074,422 |
| 24 Jul 2019 | CNY | 4.68 | 4.71 | 4.66 | 4.69 | 4.69 | +0.03 (+0.64%) | 10,857,051 |
