| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 3.97 | 4.09 | 3.93 | 4.07 | 4.07 | +0.15 (+3.83%) | 5,348,541 |
| 30 Aug 2019 | CNY | 4.09 | 4.09 | 3.91 | 3.92 | 3.92 | -0.14 (-3.45%) | 4,671,099 |
| 29 Aug 2019 | CNY | 4.07 | 4.11 | 4.03 | 4.06 | 4.06 | +0.02 (+0.50%) | 4,408,923 |
| 28 Aug 2019 | CNY | 4.04 | 4.09 | 4 | 4.04 | 4.04 | +0.03 (+0.75%) | 5,054,809 |
| 27 Aug 2019 | CNY | 3.93 | 4.03 | 3.93 | 4.01 | 4.01 | +0.08 (+2.04%) | 3,882,795 |
| 26 Aug 2019 | CNY | 3.89 | 3.95 | 3.87 | 3.93 | 3.93 | -0.04 (-1.01%) | 3,361,971 |
| 23 Aug 2019 | CNY | 4 | 4.03 | 3.93 | 3.97 | 3.97 | -0.06 (-1.49%) | 5,426,514 |
| 22 Aug 2019 | CNY | 3.98 | 4.03 | 3.96 | 4.03 | 4.03 | +0.06 (+1.51%) | 4,122,600 |
| 21 Aug 2019 | CNY | 4.05 | 4.05 | 3.95 | 3.97 | 3.97 | -0.02 (-0.50%) | 4,134,016 |
| 20 Aug 2019 | CNY | 3.98 | 4.03 | 3.95 | 3.99 | 3.99 | +0.03 (+0.76%) | 5,990,628 |
| 19 Aug 2019 | CNY | 3.84 | 3.97 | 3.84 | 3.96 | 3.96 | +0.13 (+3.39%) | 5,369,330 |
| 16 Aug 2019 | CNY | 3.82 | 3.9 | 3.81 | 3.83 | 3.83 | +0.01 (+0.26%) | 3,616,400 |
| 15 Aug 2019 | CNY | 3.73 | 3.84 | 3.61 | 3.82 | 3.82 | -0.02 (-0.52%) | 5,356,400 |
| 14 Aug 2019 | CNY | 3.9 | 3.91 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 3,600,524 |
| 13 Aug 2019 | CNY | 3.84 | 3.86 | 3.82 | 3.84 | 3.84 | -0.02 (-0.52%) | 3,213,478 |
| 12 Aug 2019 | CNY | 3.88 | 3.91 | 3.78 | 3.86 | 3.86 | -0.02 (-0.52%) | 6,503,124 |
| 9 Aug 2019 | CNY | 3.98 | 4.02 | 3.85 | 3.88 | 3.88 | -0.09 (-2.27%) | 6,365,800 |
| 8 Aug 2019 | CNY | 3.94 | 4.02 | 3.94 | 3.97 | 3.97 | +0.02 (+0.51%) | 3,999,900 |
| 7 Aug 2019 | CNY | 3.96 | 4.01 | 3.93 | 3.95 | 3.95 | 0.0 (0.0%) | 5,325,349 |
| 6 Aug 2019 | CNY | 4.05 | 4.05 | 3.83 | 3.95 | 3.95 | -0.18 (-4.36%) | 9,013,271 |
| 5 Aug 2019 | CNY | 4.21 | 4.22 | 4.12 | 4.13 | 4.13 | -0.1 (-2.36%) | 6,877,000 |
| 2 Aug 2019 | CNY | 4.27 | 4.3 | 4.18 | 4.23 | 4.23 | -0.14 (-3.20%) | 11,830,464 |
| 1 Aug 2019 | CNY | 4.41 | 4.44 | 4.35 | 4.37 | 4.37 | -0.07 (-1.58%) | 9,233,100 |
| 31 Jul 2019 | CNY | 4.57 | 4.6 | 4.42 | 4.44 | 4.44 | -0.13 (-2.84%) | 12,233,809 |
| 30 Jul 2019 | CNY | 4.64 | 4.73 | 4.53 | 4.57 | 4.57 | -0.13 (-2.77%) | 15,568,967 |
| 29 Jul 2019 | CNY | 4.66 | 4.82 | 4.66 | 4.7 | 4.7 | +0.05 (+1.08%) | 14,832,257 |
| 26 Jul 2019 | CNY | 4.68 | 4.74 | 4.63 | 4.65 | 4.65 | -0.14 (-2.92%) | 17,415,636 |
| 25 Jul 2019 | CNY | 4.87 | 5.05 | 4.73 | 4.79 | 4.79 | -0.07 (-1.44%) | 24,863,779 |
| 24 Jul 2019 | CNY | 4.7 | 5.1 | 4.7 | 4.86 | 4.86 | +0.11 (+2.32%) | 36,044,653 |
| 23 Jul 2019 | CNY | 4.5 | 4.75 | 4.5 | 4.75 | 4.75 | -0.14 (-2.86%) | 34,681,400 |
