| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 3.14 | 3.23 | 3.12 | 3.19 | 3.19 | -0.05 (-1.54%) | 12,450,915 |
| 23 Aug 2019 | CNY | 3.21 | 3.25 | 3.19 | 3.24 | 3.24 | +0.03 (+0.93%) | 12,644,257 |
| 22 Aug 2019 | CNY | 3.2 | 3.22 | 3.17 | 3.21 | 3.21 | +0.01 (+0.31%) | 8,145,860 |
| 21 Aug 2019 | CNY | 3.17 | 3.26 | 3.17 | 3.2 | 3.2 | +0.01 (+0.31%) | 11,209,438 |
| 20 Aug 2019 | CNY | 3.19 | 3.23 | 3.16 | 3.19 | 3.19 | +0.02 (+0.63%) | 12,830,107 |
| 19 Aug 2019 | CNY | 3.08 | 3.22 | 3.07 | 3.17 | 3.17 | +0.11 (+3.59%) | 14,887,559 |
| 16 Aug 2019 | CNY | 3.03 | 3.08 | 2.98 | 3.06 | 3.06 | +0.02 (+0.66%) | 7,372,550 |
| 15 Aug 2019 | CNY | 3 | 3.05 | 2.91 | 3.04 | 3.04 | -0.03 (-0.98%) | 11,917,807 |
| 14 Aug 2019 | CNY | 3.08 | 3.12 | 3.06 | 3.07 | 3.07 | +0.02 (+0.66%) | 7,413,007 |
| 13 Aug 2019 | CNY | 3.07 | 3.08 | 3.04 | 3.05 | 3.05 | -0.05 (-1.61%) | 5,184,778 |
| 12 Aug 2019 | CNY | 3.07 | 3.1 | 3.04 | 3.1 | 3.1 | +0.04 (+1.31%) | 6,344,140 |
| 9 Aug 2019 | CNY | 3.09 | 3.14 | 3.04 | 3.06 | 3.06 | -0.01 (-0.33%) | 9,882,569 |
| 8 Aug 2019 | CNY | 3.1 | 3.11 | 3.06 | 3.07 | 3.07 | -0.01 (-0.32%) | 8,848,336 |
| 7 Aug 2019 | CNY | 3.12 | 3.14 | 3.07 | 3.08 | 3.08 | -0.02 (-0.65%) | 6,362,878 |
| 6 Aug 2019 | CNY | 3.18 | 3.23 | 3.05 | 3.1 | 3.1 | -0.14 (-4.32%) | 14,241,372 |
| 5 Aug 2019 | CNY | 3.21 | 3.27 | 3.2 | 3.24 | 3.24 | 0.0 (0.0%) | 5,977,780 |
| 2 Aug 2019 | CNY | 3.27 | 3.31 | 3.22 | 3.24 | 3.24 | -0.09 (-2.70%) | 9,131,100 |
| 1 Aug 2019 | CNY | 3.35 | 3.36 | 3.29 | 3.33 | 3.33 | -0.04 (-1.19%) | 11,232,262 |
| 31 Jul 2019 | CNY | 3.43 | 3.43 | 3.35 | 3.37 | 3.37 | -0.06 (-1.75%) | 9,096,460 |
| 30 Jul 2019 | CNY | 3.43 | 3.47 | 3.42 | 3.43 | 3.43 | 0.0 (0.0%) | 6,748,862 |
| 29 Jul 2019 | CNY | 3.46 | 3.46 | 3.42 | 3.43 | 3.43 | -0.02 (-0.58%) | 5,383,078 |
| 26 Jul 2019 | CNY | 3.45 | 3.46 | 3.43 | 3.45 | 3.45 | +0.01 (+0.29%) | 6,641,720 |
| 25 Jul 2019 | CNY | 3.45 | 3.46 | 3.41 | 3.44 | 3.44 | -0.01 (-0.29%) | 8,214,100 |
| 24 Jul 2019 | CNY | 3.43 | 3.49 | 3.42 | 3.45 | 3.45 | +0.03 (+0.88%) | 7,171,000 |
| 23 Jul 2019 | CNY | 3.42 | 3.46 | 3.4 | 3.42 | 3.42 | +0.01 (+0.29%) | 9,186,840 |
| 22 Jul 2019 | CNY | 3.6 | 3.6 | 3.4 | 3.41 | 3.41 | -0.17 (-4.75%) | 14,009,800 |
| 19 Jul 2019 | CNY | 3.63 | 3.68 | 3.56 | 3.58 | 3.58 | -0.03 (-0.83%) | 15,045,340 |
| 18 Jul 2019 | CNY | 3.69 | 3.69 | 3.61 | 3.61 | 3.61 | -0.1 (-2.70%) | 9,151,420 |
| 17 Jul 2019 | CNY | 3.7 | 3.75 | 3.68 | 3.71 | 3.71 | -0.02 (-0.54%) | 7,634,280 |
| 16 Jul 2019 | CNY | 3.68 | 3.78 | 3.67 | 3.73 | 3.73 | +0.04 (+1.08%) | 11,202,829 |
