| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 3.32 | 3.5 | 3.26 | 3.44 | 3.44 | +0.07 (+2.08%) | 14,827,821 |
| 23 Aug 2019 | CNY | 3.4 | 3.41 | 3.35 | 3.37 | 3.37 | -0.02 (-0.59%) | 5,598,870 |
| 22 Aug 2019 | CNY | 3.39 | 3.41 | 3.36 | 3.39 | 3.39 | +0.02 (+0.59%) | 5,268,326 |
| 21 Aug 2019 | CNY | 3.39 | 3.41 | 3.35 | 3.37 | 3.37 | 0.0 (0.0%) | 5,007,677 |
| 20 Aug 2019 | CNY | 3.36 | 3.46 | 3.35 | 3.37 | 3.37 | -0.01 (-0.30%) | 7,741,118 |
| 19 Aug 2019 | CNY | 3.3 | 3.39 | 3.28 | 3.38 | 3.38 | +0.11 (+3.36%) | 8,008,692 |
| 16 Aug 2019 | CNY | 3.3 | 3.34 | 3.26 | 3.27 | 3.27 | -0.04 (-1.21%) | 5,319,896 |
| 15 Aug 2019 | CNY | 3.26 | 3.31 | 3.16 | 3.31 | 3.31 | 0.0 (0.0%) | 9,455,921 |
| 14 Aug 2019 | CNY | 3.38 | 3.38 | 3.29 | 3.31 | 3.31 | -0.02 (-0.60%) | 5,359,460 |
| 13 Aug 2019 | CNY | 3.34 | 3.35 | 3.29 | 3.33 | 3.33 | -0.03 (-0.89%) | 3,989,981 |
| 12 Aug 2019 | CNY | 3.32 | 3.38 | 3.27 | 3.36 | 3.36 | +0.06 (+1.82%) | 5,537,260 |
| 9 Aug 2019 | CNY | 3.35 | 3.4 | 3.28 | 3.3 | 3.3 | -0.03 (-0.90%) | 6,347,135 |
| 8 Aug 2019 | CNY | 3.29 | 3.39 | 3.29 | 3.33 | 3.33 | +0.04 (+1.22%) | 5,963,260 |
| 7 Aug 2019 | CNY | 3.33 | 3.38 | 3.28 | 3.29 | 3.29 | -0.04 (-1.20%) | 4,995,240 |
| 6 Aug 2019 | CNY | 3.36 | 3.4 | 3.2 | 3.33 | 3.33 | -0.14 (-4.03%) | 10,614,324 |
| 5 Aug 2019 | CNY | 3.5 | 3.56 | 3.45 | 3.47 | 3.47 | -0.05 (-1.42%) | 6,191,007 |
| 2 Aug 2019 | CNY | 3.58 | 3.58 | 3.47 | 3.52 | 3.52 | -0.13 (-3.56%) | 8,410,325 |
| 1 Aug 2019 | CNY | 3.68 | 3.68 | 3.61 | 3.65 | 3.65 | -0.05 (-1.35%) | 4,311,130 |
| 31 Jul 2019 | CNY | 3.71 | 3.73 | 3.67 | 3.7 | 3.7 | -0.03 (-0.80%) | 5,450,252 |
| 30 Jul 2019 | CNY | 3.71 | 3.76 | 3.69 | 3.73 | 3.73 | +0.02 (+0.54%) | 5,142,799 |
| 29 Jul 2019 | CNY | 3.69 | 3.75 | 3.67 | 3.71 | 3.71 | +0.02 (+0.54%) | 4,143,812 |
| 26 Jul 2019 | CNY | 3.71 | 3.72 | 3.68 | 3.69 | 3.69 | -0.03 (-0.81%) | 4,221,617 |
| 25 Jul 2019 | CNY | 3.73 | 3.75 | 3.69 | 3.72 | 3.72 | -0.01 (-0.27%) | 4,777,472 |
| 24 Jul 2019 | CNY | 3.65 | 3.77 | 3.63 | 3.73 | 3.73 | +0.08 (+2.19%) | 7,684,672 |
| 23 Jul 2019 | CNY | 3.61 | 3.66 | 3.58 | 3.65 | 3.65 | +0.07 (+1.96%) | 5,372,147 |
| 22 Jul 2019 | CNY | 3.71 | 3.77 | 3.57 | 3.58 | 3.58 | -0.16 (-4.28%) | 9,058,565 |
| 19 Jul 2019 | CNY | 3.71 | 3.8 | 3.71 | 3.74 | 3.74 | +0.04 (+1.08%) | 6,561,070 |
| 18 Jul 2019 | CNY | 3.8 | 3.83 | 3.7 | 3.7 | 3.7 | -0.15 (-3.90%) | 9,336,141 |
| 17 Jul 2019 | CNY | 3.86 | 3.87 | 3.82 | 3.85 | 3.85 | -0.01 (-0.26%) | 6,105,939 |
| 16 Jul 2019 | CNY | 3.88 | 3.89 | 3.84 | 3.86 | 3.86 | -0.02 (-0.52%) | 6,871,722 |
