| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2019 | CNY | 4.67 | 4.84 | 4.6 | 4.78 | 4.78 | +0.09 (+1.92%) | 48,330,277 |
| 26 Aug 2019 | CNY | 4.67 | 4.82 | 4.56 | 4.69 | 4.69 | -0.31 (-6.20%) | 60,544,130 |
| 23 Aug 2019 | CNY | 5.63 | 5.63 | 4.98 | 5 | 5 | -0.12 (-2.34%) | 119,292,510 |
| 22 Aug 2019 | CNY | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | +0.47 (+10.11%) | 3,165,481 |
| 21 Aug 2019 | CNY | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | +0.42 (+9.93%) | 3,539,382 |
| 20 Aug 2019 | CNY | 4.17 | 4.29 | 4.15 | 4.23 | 4.23 | +0.06 (+1.44%) | 9,150,904 |
| 19 Aug 2019 | CNY | 4.04 | 4.18 | 4.02 | 4.17 | 4.17 | +0.18 (+4.51%) | 7,982,318 |
| 16 Aug 2019 | CNY | 3.94 | 4 | 3.9 | 3.99 | 3.99 | +0.05 (+1.27%) | 3,909,500 |
| 15 Aug 2019 | CNY | 3.85 | 3.96 | 3.8 | 3.94 | 3.94 | +0.01 (+0.25%) | 4,413,573 |
| 14 Aug 2019 | CNY | 3.99 | 4.02 | 3.93 | 3.93 | 3.93 | -0.01 (-0.25%) | 4,173,773 |
| 13 Aug 2019 | CNY | 3.93 | 3.95 | 3.9 | 3.94 | 3.94 | -0.02 (-0.51%) | 2,496,448 |
| 12 Aug 2019 | CNY | 3.91 | 3.96 | 3.88 | 3.96 | 3.96 | +0.05 (+1.28%) | 4,079,533 |
| 9 Aug 2019 | CNY | 3.96 | 3.98 | 3.85 | 3.91 | 3.91 | -0.01 (-0.26%) | 4,731,603 |
| 8 Aug 2019 | CNY | 3.86 | 3.94 | 3.83 | 3.92 | 3.92 | +0.09 (+2.35%) | 5,815,230 |
| 7 Aug 2019 | CNY | 3.89 | 3.92 | 3.83 | 3.83 | 3.83 | -0.03 (-0.78%) | 4,014,403 |
| 6 Aug 2019 | CNY | 3.95 | 3.97 | 3.77 | 3.86 | 3.86 | -0.18 (-4.46%) | 8,516,200 |
| 5 Aug 2019 | CNY | 4.11 | 4.15 | 4.03 | 4.04 | 4.04 | -0.09 (-2.18%) | 5,899,700 |
| 2 Aug 2019 | CNY | 4.18 | 4.18 | 4.1 | 4.13 | 4.13 | -0.14 (-3.28%) | 8,538,167 |
| 1 Aug 2019 | CNY | 4.31 | 4.36 | 4.23 | 4.27 | 4.27 | -0.1 (-2.29%) | 10,545,501 |
| 31 Jul 2019 | CNY | 4.26 | 4.39 | 4.18 | 4.37 | 4.37 | +0.09 (+2.10%) | 13,183,316 |
| 30 Jul 2019 | CNY | 4.26 | 4.32 | 4.25 | 4.28 | 4.28 | +0.03 (+0.71%) | 4,394,412 |
| 29 Jul 2019 | CNY | 4.26 | 4.3 | 4.22 | 4.25 | 4.25 | -0.03 (-0.70%) | 3,575,413 |
| 26 Jul 2019 | CNY | 4.29 | 4.3 | 4.25 | 4.28 | 4.28 | -0.02 (-0.47%) | 4,330,300 |
| 25 Jul 2019 | CNY | 4.35 | 4.39 | 4.26 | 4.3 | 4.3 | +0.01 (+0.23%) | 6,577,276 |
| 24 Jul 2019 | CNY | 4.2 | 4.34 | 4.2 | 4.29 | 4.29 | +0.09 (+2.14%) | 8,561,409 |
| 23 Jul 2019 | CNY | 4.16 | 4.2 | 4.1 | 4.2 | 4.2 | +0.09 (+2.19%) | 4,033,760 |
| 22 Jul 2019 | CNY | 4.25 | 4.25 | 4.01 | 4.11 | 4.11 | -0.11 (-2.61%) | 6,550,300 |
| 19 Jul 2019 | CNY | 4.19 | 4.27 | 4.16 | 4.22 | 4.22 | +0.06 (+1.44%) | 6,539,201 |
| 18 Jul 2019 | CNY | 4.25 | 4.25 | 4.15 | 4.16 | 4.16 | -0.1 (-2.35%) | 5,039,038 |
| 17 Jul 2019 | CNY | 4.25 | 4.29 | 4.2 | 4.26 | 4.26 | -0.02 (-0.47%) | 7,322,115 |
