| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2019 | CNY | 5.0167 | 5.05 | 4.9833 | 4.9944 | 4.9944 | +0.022 (+0.45%) | 2,087,100 |
| 8 Aug 2019 | CNY | 4.9333 | 5.0111 | 4.9333 | 4.9722 | 4.9722 | +0.039 (+0.79%) | 2,506,253 |
| 7 Aug 2019 | CNY | 5.0278 | 5.0278 | 4.9278 | 4.9333 | 4.9333 | +0.011 (+0.23%) | 2,222,895 |
| 6 Aug 2019 | CNY | 5 | 5 | 4.8222 | 4.9222 | 4.9222 | -0.161 (-3.17%) | 3,964,500 |
| 5 Aug 2019 | CNY | 5.1444 | 5.1944 | 5.0556 | 5.0833 | 5.0833 | -0.05 (-0.97%) | 2,545,898 |
| 2 Aug 2019 | CNY | 5.2556 | 5.2556 | 5.1167 | 5.1333 | 5.1333 | -0.172 (-3.25%) | 2,879,667 |
| 1 Aug 2019 | CNY | 5.3722 | 5.3722 | 5.2222 | 5.3056 | 5.3056 | -0.028 (-0.52%) | 2,996,301 |
| 31 Jul 2019 | CNY | 5.4278 | 5.4556 | 5.3222 | 5.3333 | 5.3333 | -0.095 (-1.74%) | 2,987,100 |
| 30 Jul 2019 | CNY | 5.4167 | 5.5 | 5.4167 | 5.4278 | 5.4278 | -0.017 (-0.30%) | 2,394,000 |
| 29 Jul 2019 | CNY | 5.4556 | 5.4889 | 5.4167 | 5.4444 | 5.4444 | -0.033 (-0.61%) | 2,421,518 |
| 26 Jul 2019 | CNY | 5.5222 | 5.5222 | 5.4 | 5.4778 | 5.4778 | +0.006 (+0.10%) | 3,627,165 |
| 25 Jul 2019 | CNY | 5.3611 | 5.4722 | 5.3611 | 5.4722 | 5.4722 | +0.117 (+2.18%) | 4,491,430 |
| 24 Jul 2019 | CNY | 5.3444 | 5.4 | 5.3111 | 5.3556 | 5.3556 | +0.061 (+1.16%) | 2,311,583 |
| 23 Jul 2019 | CNY | 5.3556 | 5.3889 | 5.2722 | 5.2944 | 5.2944 | -0.061 (-1.14%) | 2,762,280 |
| 22 Jul 2019 | CNY | 5.3056 | 5.4 | 5.2389 | 5.3556 | 5.3556 | +0.033 (+0.63%) | 3,626,748 |
| 19 Jul 2019 | CNY | 5.3389 | 5.4333 | 5.3056 | 5.3222 | 5.3222 | -0.078 (-1.44%) | 2,240,640 |
| 18 Jul 2019 | CNY | 5.3667 | 5.4556 | 5.3611 | 5.4 | 5.4 | +0.006 (+0.10%) | 3,796,893 |
| 17 Jul 2019 | CNY | 5.3722 | 5.4167 | 5.3167 | 5.3944 | 5.3944 | +0.011 (+0.21%) | 4,311,878 |
| 16 Jul 2019 | CNY | 5.15 | 5.4111 | 5.15 | 5.3833 | 5.3833 | +0.205 (+3.97%) | 6,098,459 |
| 15 Jul 2019 | CNY | 5.1056 | 5.1944 | 5.0389 | 5.1778 | 5.1778 | +0.095 (+1.86%) | 2,440,233 |
| 12 Jul 2019 | CNY | 5.1444 | 5.1611 | 5.0611 | 5.0833 | 5.0833 | -0.033 (-0.65%) | 2,624,131 |
| 11 Jul 2019 | CNY | 5.1 | 5.1889 | 5.0667 | 5.1167 | 5.1167 | +0.033 (+0.66%) | 1,827,972 |
| 10 Jul 2019 | CNY | 5.2167 | 5.2167 | 5.0556 | 5.0833 | 5.0833 | -0.083 (-1.61%) | 2,027,791 |
| 9 Jul 2019 | CNY | 5.1778 | 5.2389 | 5.1444 | 5.1667 | 5.1667 | -0.039 (-0.75%) | 1,726,380 |
| 8 Jul 2019 | CNY | 5.3444 | 5.4 | 5.1833 | 5.2056 | 5.2056 | -0.172 (-3.20%) | 3,614,538 |
| 5 Jul 2019 | CNY | 5.4278 | 5.4278 | 5.3444 | 5.3778 | 5.3778 | -0.005 (-0.10%) | 1,297,620 |
| 4 Jul 2019 | CNY | 5.3889 | 5.4056 | 5.3389 | 5.3833 | 5.3833 | +0.011 (+0.21%) | 2,313,432 |
| 3 Jul 2019 | CNY | 5.3722 | 5.4056 | 5.3333 | 5.3722 | 5.3722 | -0.017 (-0.31%) | 2,333,160 |
| 2 Jul 2019 | CNY | 5.3833 | 5.3944 | 5.3222 | 5.3889 | 5.3889 | +0.056 (+1.04%) | 2,067,098 |
| 1 Jul 2019 | CNY | 5.3056 | 5.3611 | 5.2778 | 5.3333 | 5.3333 | +0.111 (+2.13%) | 4,345,671 |
