| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 5.31 | 5.33 | 5.24 | 5.3 | 5.3 | 0.0 (0.0%) | 6,129,710 |
| 2 Sep 2019 | CNY | 5.18 | 5.31 | 5.16 | 5.3 | 5.3 | +0.12 (+2.32%) | 5,513,493 |
| 30 Aug 2019 | CNY | 5.32 | 5.36 | 5.15 | 5.18 | 5.18 | -0.13 (-2.45%) | 6,693,588 |
| 29 Aug 2019 | CNY | 5.3 | 5.36 | 5.26 | 5.31 | 5.31 | -0.02 (-0.38%) | 6,949,321 |
| 28 Aug 2019 | CNY | 5.39 | 5.55 | 5.33 | 5.33 | 5.33 | +0.04 (+0.76%) | 11,357,483 |
| 27 Aug 2019 | CNY | 5.2 | 5.34 | 5.2 | 5.29 | 5.29 | +0.09 (+1.73%) | 5,853,440 |
| 26 Aug 2019 | CNY | 5.17 | 5.21 | 5.11 | 5.2 | 5.2 | -0.1 (-1.89%) | 4,153,404 |
| 23 Aug 2019 | CNY | 5.3 | 5.36 | 5.24 | 5.3 | 5.3 | -0.02 (-0.38%) | 5,160,750 |
| 22 Aug 2019 | CNY | 5.34 | 5.39 | 5.25 | 5.32 | 5.32 | -0.06 (-1.12%) | 7,267,541 |
| 21 Aug 2019 | CNY | 5.25 | 5.42 | 5.23 | 5.38 | 5.38 | +0.13 (+2.48%) | 9,305,780 |
| 20 Aug 2019 | CNY | 5.33 | 5.37 | 5.23 | 5.25 | 5.25 | -0.03 (-0.57%) | 7,933,910 |
| 19 Aug 2019 | CNY | 5.17 | 5.3 | 5.16 | 5.28 | 5.28 | +0.15 (+2.92%) | 7,179,301 |
| 16 Aug 2019 | CNY | 5.15 | 5.19 | 5.1 | 5.13 | 5.13 | 0.0 (0.0%) | 5,025,870 |
| 15 Aug 2019 | CNY | 5.03 | 5.15 | 5.01 | 5.13 | 5.13 | -0.04 (-0.77%) | 6,533,748 |
| 14 Aug 2019 | CNY | 5.24 | 5.28 | 5.12 | 5.17 | 5.17 | -0.05 (-0.96%) | 6,449,050 |
| 13 Aug 2019 | CNY | 5.2 | 5.24 | 5.13 | 5.22 | 5.22 | +0.02 (+0.38%) | 5,851,060 |
| 12 Aug 2019 | CNY | 5.1 | 5.21 | 5.05 | 5.2 | 5.2 | +0.15 (+2.97%) | 5,318,158 |
| 9 Aug 2019 | CNY | 5.19 | 5.21 | 5.02 | 5.05 | 5.05 | -0.1 (-1.94%) | 4,871,830 |
| 8 Aug 2019 | CNY | 5.15 | 5.19 | 5.11 | 5.15 | 5.15 | +0.04 (+0.78%) | 4,725,800 |
| 7 Aug 2019 | CNY | 5.2 | 5.25 | 5.11 | 5.11 | 5.11 | -0.04 (-0.78%) | 5,457,560 |
| 6 Aug 2019 | CNY | 5.2 | 5.38 | 5.02 | 5.15 | 5.15 | -0.16 (-3.01%) | 10,121,830 |
| 5 Aug 2019 | CNY | 5.35 | 5.45 | 5.3 | 5.31 | 5.31 | +0.02 (+0.38%) | 7,216,304 |
| 2 Aug 2019 | CNY | 5.31 | 5.35 | 5.23 | 5.29 | 5.29 | -0.2 (-3.64%) | 8,956,513 |
| 1 Aug 2019 | CNY | 5.5 | 5.56 | 5.45 | 5.49 | 5.49 | -0.01 (-0.18%) | 6,131,910 |
| 31 Jul 2019 | CNY | 5.57 | 5.58 | 5.43 | 5.5 | 5.5 | -0.1 (-1.79%) | 7,179,960 |
| 30 Jul 2019 | CNY | 5.56 | 5.64 | 5.54 | 5.6 | 5.6 | +0.02 (+0.36%) | 6,810,990 |
| 29 Jul 2019 | CNY | 5.51 | 5.58 | 5.42 | 5.58 | 5.58 | +0.08 (+1.45%) | 6,628,970 |
| 26 Jul 2019 | CNY | 5.56 | 5.56 | 5.47 | 5.5 | 5.5 | -0.05 (-0.90%) | 5,561,970 |
| 25 Jul 2019 | CNY | 5.58 | 5.6 | 5.49 | 5.55 | 5.55 | +0.02 (+0.36%) | 7,424,170 |
| 24 Jul 2019 | CNY | 5.55 | 5.66 | 5.51 | 5.53 | 5.53 | 0.0 (0.0%) | 8,465,850 |
