| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 3.94 | 4.14 | 3.9 | 4.06 | 4.06 | +0.02 (+0.50%) | 8,184,100 |
| 23 Aug 2019 | CNY | 4.04 | 4.08 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 4,057,800 |
| 22 Aug 2019 | CNY | 4.06 | 4.08 | 4.02 | 4.04 | 4.04 | -0.03 (-0.74%) | 4,330,300 |
| 21 Aug 2019 | CNY | 4.08 | 4.09 | 4.05 | 4.07 | 4.07 | -0.01 (-0.25%) | 4,360,050 |
| 20 Aug 2019 | CNY | 4.09 | 4.14 | 4.05 | 4.08 | 4.08 | -0.01 (-0.24%) | 7,127,652 |
| 19 Aug 2019 | CNY | 4.06 | 4.1 | 4.06 | 4.09 | 4.09 | +0.05 (+1.24%) | 11,436,224 |
| 16 Aug 2019 | CNY | 4.05 | 4.13 | 4 | 4.04 | 4.04 | +0.01 (+0.25%) | 7,829,000 |
| 15 Aug 2019 | CNY | 3.82 | 4.05 | 3.77 | 4.03 | 4.03 | +0.08 (+2.03%) | 7,923,315 |
| 14 Aug 2019 | CNY | 4.04 | 4.05 | 3.92 | 3.95 | 3.95 | -0.04 (-1.00%) | 7,521,900 |
| 13 Aug 2019 | CNY | 3.98 | 4 | 3.94 | 3.99 | 3.99 | 0.0 (0.0%) | 5,128,751 |
| 12 Aug 2019 | CNY | 4.03 | 4.06 | 3.92 | 3.99 | 3.99 | -0.04 (-0.99%) | 9,662,975 |
| 9 Aug 2019 | CNY | 3.88 | 4.16 | 3.87 | 4.03 | 4.03 | +0.16 (+4.13%) | 13,713,406 |
| 8 Aug 2019 | CNY | 3.9 | 3.91 | 3.77 | 3.87 | 3.87 | -0.01 (-0.26%) | 4,641,893 |
| 7 Aug 2019 | CNY | 3.86 | 3.94 | 3.86 | 3.88 | 3.88 | +0.02 (+0.52%) | 3,442,450 |
| 6 Aug 2019 | CNY | 3.86 | 3.92 | 3.8 | 3.86 | 3.86 | -0.08 (-2.03%) | 8,627,620 |
| 5 Aug 2019 | CNY | 3.95 | 3.96 | 3.89 | 3.94 | 3.94 | -0.01 (-0.25%) | 5,660,600 |
| 2 Aug 2019 | CNY | 3.91 | 3.97 | 3.89 | 3.95 | 3.95 | -0.04 (-1.00%) | 7,613,779 |
| 1 Aug 2019 | CNY | 3.95 | 4.01 | 3.94 | 3.99 | 3.99 | 0.0 (0.0%) | 5,317,300 |
| 31 Jul 2019 | CNY | 3.96 | 4.02 | 3.92 | 3.99 | 3.99 | +0.01 (+0.25%) | 8,025,016 |
| 30 Jul 2019 | CNY | 4.04 | 4.04 | 3.97 | 3.98 | 3.98 | -0.02 (-0.50%) | 18,277,400 |
| 29 Jul 2019 | CNY | 4.01 | 4.05 | 3.98 | 4 | 4 | 0.0 (0.0%) | 3,682,500 |
| 26 Jul 2019 | CNY | 4.01 | 4.05 | 3.98 | 4 | 4 | -0.04 (-0.99%) | 5,243,555 |
| 25 Jul 2019 | CNY | 3.96 | 4.08 | 3.95 | 4.04 | 4.04 | +0.06 (+1.51%) | 8,988,252 |
| 24 Jul 2019 | CNY | 3.95 | 4.02 | 3.95 | 3.98 | 3.98 | +0.03 (+0.76%) | 5,485,402 |
| 23 Jul 2019 | CNY | 3.91 | 3.96 | 3.91 | 3.95 | 3.95 | +0.03 (+0.77%) | 4,510,177 |
| 22 Jul 2019 | CNY | 3.99 | 4.04 | 3.91 | 3.92 | 3.92 | -0.08 (-2%) | 8,671,582 |
| 19 Jul 2019 | CNY | 4.01 | 4.14 | 3.99 | 4 | 4 | +0.01 (+0.25%) | 13,277,625 |
| 18 Jul 2019 | CNY | 4.05 | 4.06 | 3.97 | 3.99 | 3.99 | -0.06 (-1.48%) | 7,199,920 |
| 17 Jul 2019 | CNY | 4.03 | 4.1 | 4.03 | 4.05 | 4.05 | +0.02 (+0.50%) | 6,749,240 |
| 16 Jul 2019 | CNY | 4.05 | 4.06 | 4.01 | 4.03 | 4.03 | -0.01 (-0.25%) | 5,005,400 |
