| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 4.18 | 4.28 | 4.18 | 4.19 | 4.19 | -0.01 (-0.24%) | 12,265,216 |
| 2 Sep 2019 | CNY | 4.1 | 4.22 | 4.06 | 4.2 | 4.2 | +0.1 (+2.44%) | 19,001,350 |
| 30 Aug 2019 | CNY | 4.15 | 4.18 | 4.05 | 4.1 | 4.1 | -0.08 (-1.91%) | 14,802,766 |
| 29 Aug 2019 | CNY | 4.17 | 4.19 | 4.08 | 4.18 | 4.18 | +0.01 (+0.24%) | 12,499,690 |
| 28 Aug 2019 | CNY | 4.1 | 4.23 | 4.06 | 4.17 | 4.17 | +0.07 (+1.71%) | 15,469,609 |
| 27 Aug 2019 | CNY | 4.08 | 4.15 | 4.07 | 4.1 | 4.1 | +0.03 (+0.74%) | 13,737,886 |
| 26 Aug 2019 | CNY | 4 | 4.1 | 4 | 4.07 | 4.07 | -0.01 (-0.25%) | 10,639,856 |
| 23 Aug 2019 | CNY | 4.09 | 4.12 | 4.07 | 4.08 | 4.08 | -0.04 (-0.97%) | 7,103,412 |
| 22 Aug 2019 | CNY | 4.11 | 4.14 | 4.07 | 4.12 | 4.12 | +0.03 (+0.73%) | 8,582,833 |
| 21 Aug 2019 | CNY | 4.1 | 4.23 | 4.05 | 4.09 | 4.09 | 0.0 (0.0%) | 18,128,540 |
| 20 Aug 2019 | CNY | 4.13 | 4.13 | 4.07 | 4.09 | 4.09 | -0.01 (-0.24%) | 13,074,338 |
| 19 Aug 2019 | CNY | 3.92 | 4.11 | 3.92 | 4.1 | 4.1 | +0.18 (+4.59%) | 20,713,546 |
| 16 Aug 2019 | CNY | 3.85 | 3.95 | 3.85 | 3.92 | 3.92 | +0.05 (+1.29%) | 7,284,042 |
| 15 Aug 2019 | CNY | 3.76 | 3.88 | 3.73 | 3.87 | 3.87 | +0.03 (+0.78%) | 8,994,944 |
| 14 Aug 2019 | CNY | 3.82 | 3.87 | 3.82 | 3.84 | 3.84 | +0.05 (+1.32%) | 6,257,469 |
| 13 Aug 2019 | CNY | 3.75 | 3.85 | 3.73 | 3.79 | 3.79 | +0.02 (+0.53%) | 9,674,558 |
| 12 Aug 2019 | CNY | 3.69 | 3.77 | 3.69 | 3.77 | 3.77 | +0.06 (+1.62%) | 5,007,126 |
| 9 Aug 2019 | CNY | 3.74 | 3.76 | 3.7 | 3.71 | 3.71 | -0.02 (-0.54%) | 5,149,410 |
| 8 Aug 2019 | CNY | 3.71 | 3.75 | 3.7 | 3.73 | 3.73 | +0.02 (+0.54%) | 4,610,747 |
| 7 Aug 2019 | CNY | 3.7 | 3.73 | 3.66 | 3.71 | 3.71 | +0.04 (+1.09%) | 7,918,072 |
| 6 Aug 2019 | CNY | 3.73 | 3.78 | 3.63 | 3.67 | 3.67 | -0.13 (-3.42%) | 17,526,983 |
| 5 Aug 2019 | CNY | 3.99 | 4.01 | 3.79 | 3.8 | 3.8 | -0.24 (-5.94%) | 20,449,900 |
| 2 Aug 2019 | CNY | 3.96 | 4.07 | 3.89 | 4.04 | 4.04 | +0.02 (+0.50%) | 14,212,605 |
| 1 Aug 2019 | CNY | 4.02 | 4.05 | 3.96 | 4.02 | 4.02 | -0.02 (-0.50%) | 8,839,981 |
| 31 Jul 2019 | CNY | 4.03 | 4.07 | 3.99 | 4.04 | 4.04 | 0.0 (0.0%) | 8,981,366 |
| 30 Jul 2019 | CNY | 3.91 | 4.07 | 3.91 | 4.04 | 4.04 | +0.17 (+4.39%) | 16,752,222 |
| 29 Jul 2019 | CNY | 3.87 | 3.92 | 3.87 | 3.87 | 3.87 | -0.02 (-0.51%) | 6,817,330 |
| 26 Jul 2019 | CNY | 3.88 | 3.94 | 3.87 | 3.89 | 3.89 | +0.02 (+0.52%) | 8,019,590 |
| 25 Jul 2019 | CNY | 3.88 | 3.93 | 3.74 | 3.87 | 3.87 | +0.01 (+0.26%) | 17,931,099 |
| 24 Jul 2019 | CNY | 3.77 | 4 | 3.77 | 3.86 | 3.86 | +0.09 (+2.39%) | 14,989,353 |
