| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 5.2 | 5.49 | 5.2 | 5.46 | 5.46 | +0.15 (+2.82%) | 16,833,377 |
| 23 Aug 2019 | CNY | 5.35 | 5.36 | 5.3 | 5.31 | 5.31 | -0.03 (-0.56%) | 5,894,371 |
| 22 Aug 2019 | CNY | 5.36 | 5.39 | 5.28 | 5.34 | 5.34 | -0.02 (-0.37%) | 10,165,524 |
| 21 Aug 2019 | CNY | 5.32 | 5.4 | 5.29 | 5.36 | 5.36 | +0.04 (+0.75%) | 8,133,859 |
| 20 Aug 2019 | CNY | 5.38 | 5.45 | 5.32 | 5.32 | 5.32 | -0.05 (-0.93%) | 12,254,900 |
| 19 Aug 2019 | CNY | 5.2 | 5.37 | 5.2 | 5.37 | 5.37 | +0.17 (+3.27%) | 15,470,633 |
| 16 Aug 2019 | CNY | 5.22 | 5.23 | 5.12 | 5.2 | 5.2 | 0.0 (0.0%) | 7,901,982 |
| 15 Aug 2019 | CNY | 5.13 | 5.24 | 5.06 | 5.2 | 5.2 | +0.01 (+0.19%) | 8,678,910 |
| 14 Aug 2019 | CNY | 5.26 | 5.29 | 5.17 | 5.19 | 5.19 | -0.01 (-0.19%) | 9,457,844 |
| 13 Aug 2019 | CNY | 5.23 | 5.24 | 5.13 | 5.2 | 5.2 | -0.03 (-0.57%) | 8,265,000 |
| 12 Aug 2019 | CNY | 5.13 | 5.24 | 5.1 | 5.23 | 5.23 | +0.1 (+1.95%) | 9,718,545 |
| 9 Aug 2019 | CNY | 5.13 | 5.19 | 5.09 | 5.13 | 5.13 | +0.05 (+0.98%) | 9,494,020 |
| 8 Aug 2019 | CNY | 5.08 | 5.14 | 5.08 | 5.08 | 5.08 | +0.02 (+0.40%) | 7,891,581 |
| 7 Aug 2019 | CNY | 4.99 | 5.1 | 4.94 | 5.06 | 5.06 | +0.12 (+2.43%) | 10,649,582 |
| 6 Aug 2019 | CNY | 5.05 | 5.08 | 4.92 | 4.94 | 4.94 | -0.19 (-3.70%) | 15,093,400 |
| 5 Aug 2019 | CNY | 5.21 | 5.21 | 5.1 | 5.13 | 5.13 | -0.09 (-1.72%) | 11,295,529 |
| 2 Aug 2019 | CNY | 5.15 | 5.24 | 5.1 | 5.22 | 5.22 | 0.0 (0.0%) | 13,747,417 |
| 1 Aug 2019 | CNY | 5.18 | 5.25 | 5.17 | 5.22 | 5.22 | 0.0 (0.0%) | 9,657,683 |
| 31 Jul 2019 | CNY | 5.23 | 5.26 | 5.19 | 5.22 | 5.22 | -0.01 (-0.19%) | 10,100,132 |
| 30 Jul 2019 | CNY | 5.24 | 5.29 | 5.19 | 5.23 | 5.23 | 0.0 (0.0%) | 10,471,863 |
| 29 Jul 2019 | CNY | 5.24 | 5.27 | 5.18 | 5.23 | 5.23 | -0.03 (-0.57%) | 11,829,635 |
| 26 Jul 2019 | CNY | 5.33 | 5.34 | 5.21 | 5.26 | 5.26 | -0.06 (-1.13%) | 17,434,647 |
| 25 Jul 2019 | CNY | 5.15 | 5.33 | 5.11 | 5.32 | 5.32 | +0.21 (+4.11%) | 24,223,390 |
| 24 Jul 2019 | CNY | 5.19 | 5.25 | 5.1 | 5.11 | 5.11 | -0.03 (-0.58%) | 15,113,342 |
| 23 Jul 2019 | CNY | 5.04 | 5.18 | 5.01 | 5.14 | 5.14 | +0.1 (+1.98%) | 13,652,011 |
| 22 Jul 2019 | CNY | 5.07 | 5.1 | 4.95 | 5.04 | 5.04 | -0.01 (-0.20%) | 11,185,918 |
| 19 Jul 2019 | CNY | 5.1 | 5.15 | 5.05 | 5.05 | 5.05 | -0.05 (-0.98%) | 9,029,324 |
| 18 Jul 2019 | CNY | 5.09 | 5.15 | 5.04 | 5.1 | 5.1 | +0.04 (+0.79%) | 13,429,326 |
| 17 Jul 2019 | CNY | 5.11 | 5.12 | 5.03 | 5.06 | 5.06 | -0.03 (-0.59%) | 13,210,273 |
| 16 Jul 2019 | CNY | 5.07 | 5.13 | 5.07 | 5.09 | 5.09 | -0.01 (-0.20%) | 8,317,279 |
