| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 5.84 | 5.88 | 5.7 | 5.86 | 5.86 | +0.05 (+0.86%) | 2,886,500 |
| 2 Sep 2019 | CNY | 5.6 | 5.82 | 5.59 | 5.81 | 5.81 | +0.23 (+4.12%) | 3,554,043 |
| 30 Aug 2019 | CNY | 5.8 | 5.84 | 5.56 | 5.58 | 5.58 | -0.23 (-3.96%) | 3,358,300 |
| 29 Aug 2019 | CNY | 5.77 | 5.83 | 5.75 | 5.81 | 5.81 | +0.03 (+0.52%) | 2,385,200 |
| 28 Aug 2019 | CNY | 5.84 | 5.84 | 5.75 | 5.78 | 5.78 | -0.02 (-0.34%) | 2,428,797 |
| 27 Aug 2019 | CNY | 5.74 | 5.85 | 5.66 | 5.8 | 5.8 | +0.09 (+1.58%) | 3,746,706 |
| 26 Aug 2019 | CNY | 5.52 | 5.76 | 5.48 | 5.71 | 5.71 | +0.1 (+1.78%) | 3,744,410 |
| 23 Aug 2019 | CNY | 5.67 | 5.71 | 5.57 | 5.61 | 5.61 | -0.06 (-1.06%) | 2,172,761 |
| 22 Aug 2019 | CNY | 5.64 | 5.7 | 5.59 | 5.67 | 5.67 | +0.06 (+1.07%) | 2,123,100 |
| 21 Aug 2019 | CNY | 5.63 | 5.65 | 5.57 | 5.61 | 5.61 | +0.01 (+0.18%) | 1,627,306 |
| 20 Aug 2019 | CNY | 5.64 | 5.67 | 5.57 | 5.6 | 5.6 | -0.01 (-0.18%) | 2,627,636 |
| 19 Aug 2019 | CNY | 5.54 | 5.66 | 5.52 | 5.61 | 5.61 | +0.09 (+1.63%) | 3,105,269 |
| 16 Aug 2019 | CNY | 5.34 | 5.6 | 5.3 | 5.52 | 5.52 | +0.17 (+3.18%) | 3,417,200 |
| 15 Aug 2019 | CNY | 5.23 | 5.36 | 5.14 | 5.35 | 5.35 | +0.05 (+0.94%) | 1,742,200 |
| 14 Aug 2019 | CNY | 5.3 | 5.34 | 5.28 | 5.3 | 5.3 | +0.05 (+0.95%) | 1,257,500 |
| 13 Aug 2019 | CNY | 5.29 | 5.29 | 5.21 | 5.25 | 5.25 | -0.08 (-1.50%) | 1,037,700 |
| 12 Aug 2019 | CNY | 5.2 | 5.34 | 5.2 | 5.33 | 5.33 | +0.12 (+2.30%) | 1,226,857 |
| 9 Aug 2019 | CNY | 5.2 | 5.26 | 5.2 | 5.21 | 5.21 | +0.01 (+0.19%) | 1,210,200 |
| 8 Aug 2019 | CNY | 5.29 | 5.29 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 1,140,855 |
| 7 Aug 2019 | CNY | 5.22 | 5.27 | 5.18 | 5.2 | 5.2 | -0.02 (-0.38%) | 1,031,794 |
| 6 Aug 2019 | CNY | 5.35 | 5.42 | 5.07 | 5.22 | 5.22 | -0.22 (-4.04%) | 2,409,178 |
| 5 Aug 2019 | CNY | 5.49 | 5.58 | 5.42 | 5.44 | 5.44 | -0.09 (-1.63%) | 1,642,974 |
| 2 Aug 2019 | CNY | 5.5 | 5.56 | 5.42 | 5.53 | 5.53 | -0.03 (-0.54%) | 2,020,449 |
| 1 Aug 2019 | CNY | 5.62 | 5.65 | 5.55 | 5.56 | 5.56 | -0.09 (-1.59%) | 2,022,220 |
| 31 Jul 2019 | CNY | 5.71 | 5.73 | 5.62 | 5.65 | 5.65 | -0.07 (-1.22%) | 1,861,837 |
| 30 Jul 2019 | CNY | 5.66 | 5.8 | 5.66 | 5.72 | 5.72 | +0.02 (+0.35%) | 2,468,981 |
| 29 Jul 2019 | CNY | 5.71 | 5.78 | 5.67 | 5.7 | 5.7 | -0.03 (-0.52%) | 1,730,855 |
| 26 Jul 2019 | CNY | 5.7 | 5.82 | 5.69 | 5.73 | 5.73 | -0.01 (-0.17%) | 2,718,256 |
| 25 Jul 2019 | CNY | 5.82 | 5.82 | 5.71 | 5.74 | 5.74 | -0.05 (-0.86%) | 3,069,599 |
| 24 Jul 2019 | CNY | 5.76 | 5.87 | 5.7 | 5.79 | 5.79 | +0.03 (+0.52%) | 3,939,950 |
