| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 4.7021 | 4.7601 | 4.6892 | 4.7601 | 4.7601 | +0.058 (+1.23%) | 5,017,069 |
| 2 Sep 2019 | CNY | 4.6312 | 4.715 | 4.6055 | 4.7021 | 4.7021 | +0.071 (+1.53%) | 4,546,836 |
| 30 Aug 2019 | CNY | 4.7472 | 4.773 | 4.554 | 4.6312 | 4.6312 | -0.077 (-1.64%) | 4,947,968 |
| 29 Aug 2019 | CNY | 4.7665 | 4.7858 | 4.7021 | 4.7085 | 4.7085 | -0.058 (-1.22%) | 4,351,347 |
| 28 Aug 2019 | CNY | 4.7472 | 4.8052 | 4.7021 | 4.7665 | 4.7665 | +0.013 (+0.27%) | 3,922,701 |
| 27 Aug 2019 | CNY | 4.7085 | 4.8438 | 4.6635 | 4.7536 | 4.7536 | +0.103 (+2.21%) | 7,477,150 |
| 26 Aug 2019 | CNY | 4.5411 | 4.715 | 4.5153 | 4.6506 | 4.6506 | -0.032 (-0.69%) | 4,854,211 |
| 23 Aug 2019 | CNY | 4.6506 | 4.7021 | 4.6248 | 4.6828 | 4.6828 | +0.045 (+0.97%) | 4,210,103 |
| 22 Aug 2019 | CNY | 4.6377 | 4.6699 | 4.6184 | 4.6377 | 4.6377 | -0.019 (-0.41%) | 3,338,260 |
| 21 Aug 2019 | CNY | 4.7214 | 4.7214 | 4.6119 | 4.657 | 4.657 | +0.032 (+0.70%) | 4,580,044 |
| 20 Aug 2019 | CNY | 4.7085 | 4.7536 | 4.6184 | 4.6248 | 4.6248 | -0.051 (-1.10%) | 5,031,560 |
| 19 Aug 2019 | CNY | 4.5862 | 4.7279 | 4.5668 | 4.6763 | 4.6763 | +0.11 (+2.40%) | 6,184,413 |
| 16 Aug 2019 | CNY | 4.5089 | 4.6441 | 4.5089 | 4.5668 | 4.5668 | +0.013 (+0.28%) | 5,336,759 |
| 15 Aug 2019 | CNY | 4.4122 | 4.5604 | 4.4122 | 4.554 | 4.554 | 0.0 (0.0%) | 5,198,082 |
| 14 Aug 2019 | CNY | 4.4251 | 4.6828 | 4.4187 | 4.554 | 4.554 | +0.187 (+4.28%) | 7,490,675 |
| 13 Aug 2019 | CNY | 4.4316 | 4.4316 | 4.3478 | 4.3672 | 4.3672 | -0.084 (-1.88%) | 2,858,742 |
| 12 Aug 2019 | CNY | 4.3672 | 4.4509 | 4.3607 | 4.4509 | 4.4509 | +0.11 (+2.52%) | 2,708,770 |
| 9 Aug 2019 | CNY | 4.4122 | 4.4509 | 4.3221 | 4.3414 | 4.3414 | -0.032 (-0.74%) | 3,105,465 |
| 8 Aug 2019 | CNY | 4.438 | 4.438 | 4.3478 | 4.3736 | 4.3736 | +0.026 (+0.59%) | 2,440,312 |
| 7 Aug 2019 | CNY | 4.4316 | 4.4573 | 4.3349 | 4.3478 | 4.3478 | -0.058 (-1.32%) | 3,277,389 |
| 6 Aug 2019 | CNY | 4.4444 | 4.4444 | 4.2383 | 4.4058 | 4.4058 | -0.155 (-3.39%) | 7,753,040 |
| 5 Aug 2019 | CNY | 4.6828 | 4.6892 | 4.5475 | 4.5604 | 4.5604 | -0.084 (-1.80%) | 5,379,878 |
| 2 Aug 2019 | CNY | 4.6699 | 4.715 | 4.5926 | 4.6441 | 4.6441 | -0.174 (-3.61%) | 7,623,770 |
| 1 Aug 2019 | CNY | 4.8825 | 4.8825 | 4.7279 | 4.818 | 4.818 | -0.084 (-1.71%) | 7,550,352 |
| 31 Jul 2019 | CNY | 4.9855 | 5.0242 | 4.8631 | 4.9018 | 4.9018 | -0.084 (-1.68%) | 6,515,097 |
| 30 Jul 2019 | CNY | 5.0048 | 5.0564 | 4.9275 | 4.9855 | 4.9855 | -0.013 (-0.26%) | 6,110,144 |
| 29 Jul 2019 | CNY | 5.0048 | 5.0692 | 4.9469 | 4.9984 | 4.9984 | -0.006 (-0.13%) | 5,625,502 |
| 26 Jul 2019 | CNY | 5.0564 | 5.1015 | 4.9984 | 5.0048 | 5.0048 | -0.116 (-2.27%) | 6,322,318 |
| 25 Jul 2019 | CNY | 5.153 | 5.2045 | 5.0306 | 5.1208 | 5.1208 | -0.071 (-1.36%) | 11,367,571 |
| 24 Jul 2019 | CNY | 5.1208 | 5.211 | 5.0177 | 5.1916 | 5.1916 | +0.135 (+2.67%) | 19,001,325 |
