| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 5.33 | 5.47 | 5.26 | 5.46 | 5.46 | +0.13 (+2.44%) | 5,707,700 |
| 30 Aug 2019 | CNY | 5.51 | 5.53 | 5.26 | 5.33 | 5.33 | -0.13 (-2.38%) | 7,436,020 |
| 29 Aug 2019 | CNY | 5.56 | 5.57 | 5.44 | 5.46 | 5.46 | -0.05 (-0.91%) | 5,002,971 |
| 28 Aug 2019 | CNY | 5.54 | 5.58 | 5.48 | 5.51 | 5.51 | -0.03 (-0.54%) | 4,438,800 |
| 27 Aug 2019 | CNY | 5.42 | 5.57 | 5.41 | 5.54 | 5.54 | +0.13 (+2.40%) | 7,208,510 |
| 26 Aug 2019 | CNY | 5.38 | 5.46 | 5.31 | 5.41 | 5.41 | -0.15 (-2.70%) | 6,589,853 |
| 23 Aug 2019 | CNY | 5.63 | 5.63 | 5.5 | 5.56 | 5.56 | -0.07 (-1.24%) | 6,189,406 |
| 22 Aug 2019 | CNY | 5.68 | 5.69 | 5.57 | 5.63 | 5.63 | -0.03 (-0.53%) | 7,213,308 |
| 21 Aug 2019 | CNY | 5.56 | 5.67 | 5.5 | 5.66 | 5.66 | +0.08 (+1.43%) | 10,450,447 |
| 20 Aug 2019 | CNY | 5.59 | 5.62 | 5.51 | 5.58 | 5.58 | -0.01 (-0.18%) | 7,423,963 |
| 19 Aug 2019 | CNY | 5.45 | 5.6 | 5.42 | 5.59 | 5.59 | +0.2 (+3.71%) | 8,492,197 |
| 16 Aug 2019 | CNY | 5.38 | 5.46 | 5.35 | 5.39 | 5.39 | +0.02 (+0.37%) | 5,228,100 |
| 15 Aug 2019 | CNY | 5.17 | 5.39 | 5.11 | 5.37 | 5.37 | -0.02 (-0.37%) | 6,099,906 |
| 14 Aug 2019 | CNY | 5.44 | 5.48 | 5.37 | 5.39 | 5.39 | +0.02 (+0.37%) | 5,427,649 |
| 13 Aug 2019 | CNY | 5.43 | 5.45 | 5.33 | 5.37 | 5.37 | -0.11 (-2.01%) | 6,216,794 |
| 12 Aug 2019 | CNY | 5.33 | 5.48 | 5.27 | 5.48 | 5.48 | +0.13 (+2.43%) | 5,994,767 |
| 9 Aug 2019 | CNY | 5.56 | 5.58 | 5.3 | 5.35 | 5.35 | -0.18 (-3.25%) | 9,626,893 |
| 8 Aug 2019 | CNY | 5.52 | 5.56 | 5.44 | 5.53 | 5.53 | +0.02 (+0.36%) | 6,112,004 |
| 7 Aug 2019 | CNY | 5.56 | 5.63 | 5.47 | 5.51 | 5.51 | -0.01 (-0.18%) | 8,942,512 |
| 6 Aug 2019 | CNY | 5.66 | 5.68 | 5.28 | 5.52 | 5.52 | -0.29 (-4.99%) | 17,421,739 |
| 5 Aug 2019 | CNY | 5.92 | 5.97 | 5.79 | 5.81 | 5.81 | -0.11 (-1.86%) | 10,008,700 |
| 2 Aug 2019 | CNY | 5.92 | 5.98 | 5.81 | 5.92 | 5.92 | -0.19 (-3.11%) | 16,545,211 |
| 1 Aug 2019 | CNY | 6.01 | 6.18 | 6.01 | 6.11 | 6.11 | +0.02 (+0.33%) | 13,362,900 |
| 31 Jul 2019 | CNY | 6.24 | 6.28 | 6.09 | 6.09 | 6.09 | -0.19 (-3.03%) | 14,659,589 |
| 30 Jul 2019 | CNY | 6.22 | 6.29 | 6.13 | 6.28 | 6.28 | +0.03 (+0.48%) | 15,436,038 |
| 29 Jul 2019 | CNY | 6.35 | 6.45 | 6.17 | 6.25 | 6.25 | -0.04 (-0.64%) | 17,740,205 |
| 26 Jul 2019 | CNY | 6.43 | 6.43 | 6.24 | 6.29 | 6.29 | -0.21 (-3.23%) | 23,770,915 |
| 25 Jul 2019 | CNY | 6.35 | 6.75 | 6.3 | 6.5 | 6.5 | +0.12 (+1.88%) | 42,770,425 |
| 24 Jul 2019 | CNY | 6.46 | 6.6 | 6.33 | 6.38 | 6.38 | +0.16 (+2.57%) | 62,084,317 |
| 23 Jul 2019 | CNY | 5.74 | 6.22 | 5.66 | 6.22 | 6.22 | +0.57 (+10.09%) | 22,312,202 |
