| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2019 | CNY | 4.85 | 4.97 | 4.8 | 4.95 | 4.95 | +0.14 (+2.91%) | 2,689,820 |
| 26 Aug 2019 | CNY | 4.75 | 4.82 | 4.68 | 4.81 | 4.81 | -0.05 (-1.03%) | 1,571,925 |
| 23 Aug 2019 | CNY | 4.9 | 4.93 | 4.86 | 4.86 | 4.86 | -0.06 (-1.22%) | 1,105,325 |
| 22 Aug 2019 | CNY | 4.82 | 4.92 | 4.82 | 4.92 | 4.92 | +0.11 (+2.29%) | 2,170,690 |
| 21 Aug 2019 | CNY | 4.88 | 4.89 | 4.8 | 4.81 | 4.81 | -0.06 (-1.23%) | 1,484,647 |
| 20 Aug 2019 | CNY | 4.92 | 4.93 | 4.84 | 4.87 | 4.87 | -0.04 (-0.81%) | 1,434,738 |
| 19 Aug 2019 | CNY | 4.78 | 4.91 | 4.76 | 4.91 | 4.91 | +0.13 (+2.72%) | 2,013,346 |
| 16 Aug 2019 | CNY | 4.62 | 4.79 | 4.62 | 4.78 | 4.78 | +0.07 (+1.49%) | 1,464,924 |
| 15 Aug 2019 | CNY | 4.62 | 4.73 | 4.53 | 4.71 | 4.71 | 0.0 (0.0%) | 1,372,375 |
| 14 Aug 2019 | CNY | 4.75 | 4.8 | 4.71 | 4.71 | 4.71 | +0.01 (+0.21%) | 1,122,224 |
| 13 Aug 2019 | CNY | 4.72 | 4.78 | 4.69 | 4.7 | 4.7 | -0.1 (-2.08%) | 885,400 |
| 12 Aug 2019 | CNY | 4.73 | 4.8 | 4.66 | 4.8 | 4.8 | +0.07 (+1.48%) | 1,061,652 |
| 9 Aug 2019 | CNY | 4.81 | 4.87 | 4.69 | 4.73 | 4.73 | -0.01 (-0.21%) | 1,154,465 |
| 8 Aug 2019 | CNY | 4.76 | 4.79 | 4.72 | 4.74 | 4.74 | +0.01 (+0.21%) | 1,228,796 |
| 7 Aug 2019 | CNY | 4.7 | 4.76 | 4.68 | 4.73 | 4.73 | +0.04 (+0.85%) | 1,057,330 |
| 6 Aug 2019 | CNY | 4.88 | 4.88 | 4.61 | 4.69 | 4.69 | -0.23 (-4.67%) | 2,394,546 |
| 5 Aug 2019 | CNY | 5.03 | 5.05 | 4.9 | 4.92 | 4.92 | -0.11 (-2.19%) | 1,625,243 |
| 2 Aug 2019 | CNY | 5.1 | 5.1 | 4.99 | 5.03 | 5.03 | -0.13 (-2.52%) | 1,791,462 |
| 1 Aug 2019 | CNY | 5.19 | 5.21 | 5.14 | 5.16 | 5.16 | -0.04 (-0.77%) | 1,101,706 |
| 31 Jul 2019 | CNY | 5.24 | 5.25 | 5.19 | 5.2 | 5.2 | -0.05 (-0.95%) | 1,258,800 |
| 30 Jul 2019 | CNY | 5.25 | 5.3 | 5.24 | 5.25 | 5.25 | 0.0 (0.0%) | 1,315,357 |
| 29 Jul 2019 | CNY | 5.22 | 5.31 | 5.22 | 5.25 | 5.25 | 0.0 (0.0%) | 820,082 |
| 26 Jul 2019 | CNY | 5.3 | 5.3 | 5.24 | 5.25 | 5.25 | -0.05 (-0.94%) | 892,072 |
| 25 Jul 2019 | CNY | 5.29 | 5.32 | 5.25 | 5.3 | 5.3 | +0.01 (+0.19%) | 915,819 |
| 24 Jul 2019 | CNY | 5.26 | 5.34 | 5.25 | 5.29 | 5.29 | +0.04 (+0.76%) | 941,424 |
| 23 Jul 2019 | CNY | 5.17 | 5.26 | 5.17 | 5.25 | 5.25 | +0.05 (+0.96%) | 907,727 |
| 22 Jul 2019 | CNY | 5.36 | 5.38 | 5.2 | 5.2 | 5.2 | -0.15 (-2.80%) | 2,205,539 |
| 19 Jul 2019 | CNY | 5.34 | 5.43 | 5.34 | 5.35 | 5.35 | 0.0 (0.0%) | 1,211,293 |
| 18 Jul 2019 | CNY | 5.47 | 5.48 | 5.35 | 5.35 | 5.35 | -0.19 (-3.43%) | 2,064,041 |
| 17 Jul 2019 | CNY | 5.57 | 5.66 | 5.51 | 5.54 | 5.54 | -0.11 (-1.95%) | 2,895,873 |
