| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2019 | CNY | 5.35 | 5.44 | 5.17 | 5.25 | 5.25 | -0.03 (-0.57%) | 11,785,223 |
| 29 Aug 2019 | CNY | 5.4 | 5.42 | 5.27 | 5.28 | 5.28 | -0.07 (-1.31%) | 12,120,766 |
| 28 Aug 2019 | CNY | 5.31 | 5.56 | 5.27 | 5.35 | 5.35 | -0.01 (-0.19%) | 17,411,902 |
| 27 Aug 2019 | CNY | 5.09 | 5.45 | 5.09 | 5.36 | 5.36 | +0.29 (+5.72%) | 23,146,678 |
| 26 Aug 2019 | CNY | 5.01 | 5.11 | 4.92 | 5.07 | 5.07 | -0.22 (-4.16%) | 20,888,683 |
| 23 Aug 2019 | CNY | 5.1 | 5.54 | 5.07 | 5.29 | 5.29 | +0.25 (+4.96%) | 29,972,739 |
| 22 Aug 2019 | CNY | 5.07 | 5.07 | 4.97 | 5.04 | 5.04 | 0.0 (0.0%) | 6,229,400 |
| 21 Aug 2019 | CNY | 5.08 | 5.11 | 4.97 | 5.04 | 5.04 | -0.03 (-0.59%) | 6,611,856 |
| 20 Aug 2019 | CNY | 5.16 | 5.17 | 5.02 | 5.07 | 5.07 | -0.05 (-0.98%) | 11,127,100 |
| 19 Aug 2019 | CNY | 4.97 | 5.15 | 4.89 | 5.12 | 5.12 | +0.2 (+4.07%) | 14,206,352 |
| 16 Aug 2019 | CNY | 4.83 | 5.01 | 4.75 | 4.92 | 4.92 | +0.15 (+3.14%) | 12,036,795 |
| 15 Aug 2019 | CNY | 4.65 | 4.8 | 4.55 | 4.77 | 4.77 | -0.02 (-0.42%) | 7,400,940 |
| 14 Aug 2019 | CNY | 4.77 | 4.89 | 4.7 | 4.79 | 4.79 | +0.04 (+0.84%) | 5,297,355 |
| 13 Aug 2019 | CNY | 4.7 | 4.84 | 4.69 | 4.75 | 4.75 | -0.01 (-0.21%) | 5,173,620 |
| 12 Aug 2019 | CNY | 4.66 | 4.76 | 4.59 | 4.76 | 4.76 | +0.1 (+2.15%) | 5,549,464 |
| 9 Aug 2019 | CNY | 4.73 | 4.76 | 4.64 | 4.66 | 4.66 | -0.06 (-1.27%) | 4,015,900 |
| 8 Aug 2019 | CNY | 4.67 | 4.79 | 4.67 | 4.72 | 4.72 | 0.0 (0.0%) | 4,373,566 |
| 7 Aug 2019 | CNY | 4.81 | 4.84 | 4.71 | 4.72 | 4.72 | -0.03 (-0.63%) | 3,260,000 |
| 6 Aug 2019 | CNY | 4.85 | 4.87 | 4.55 | 4.75 | 4.75 | -0.19 (-3.85%) | 8,067,640 |
| 5 Aug 2019 | CNY | 4.9 | 5.08 | 4.86 | 4.94 | 4.94 | +0.03 (+0.61%) | 5,911,839 |
| 2 Aug 2019 | CNY | 4.98 | 4.98 | 4.83 | 4.91 | 4.91 | -0.15 (-2.96%) | 8,217,460 |
| 1 Aug 2019 | CNY | 5.03 | 5.12 | 5.02 | 5.06 | 5.06 | -0.03 (-0.59%) | 6,286,882 |
| 31 Jul 2019 | CNY | 5.33 | 5.33 | 5.05 | 5.09 | 5.09 | -0.09 (-1.74%) | 8,486,596 |
| 30 Jul 2019 | CNY | 5.16 | 5.21 | 5.08 | 5.18 | 5.18 | +0.06 (+1.17%) | 8,470,423 |
| 29 Jul 2019 | CNY | 5.18 | 5.2 | 5.05 | 5.12 | 5.12 | -0.06 (-1.16%) | 7,478,923 |
| 26 Jul 2019 | CNY | 5.24 | 5.24 | 5.11 | 5.18 | 5.18 | -0.09 (-1.71%) | 6,989,500 |
| 25 Jul 2019 | CNY | 5.31 | 5.37 | 5.25 | 5.27 | 5.27 | -0.02 (-0.38%) | 6,795,300 |
| 24 Jul 2019 | CNY | 5.32 | 5.38 | 5.22 | 5.29 | 5.29 | +0.04 (+0.76%) | 5,648,114 |
| 23 Jul 2019 | CNY | 5.05 | 5.29 | 5.03 | 5.25 | 5.25 | +0.22 (+4.37%) | 7,834,431 |
| 22 Jul 2019 | CNY | 5.31 | 5.35 | 5 | 5.03 | 5.03 | -0.26 (-4.91%) | 7,222,283 |
