| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 4.5 | 4.53 | 4.43 | 4.49 | 4.49 | -0.03 (-0.66%) | 5,713,959 |
| 2 Sep 2019 | CNY | 4.33 | 4.54 | 4.32 | 4.52 | 4.52 | +0.17 (+3.91%) | 7,069,698 |
| 30 Aug 2019 | CNY | 4.43 | 4.43 | 4.32 | 4.35 | 4.35 | -0.05 (-1.14%) | 5,748,600 |
| 29 Aug 2019 | CNY | 4.39 | 4.45 | 4.34 | 4.4 | 4.4 | +0.01 (+0.23%) | 4,970,603 |
| 28 Aug 2019 | CNY | 4.29 | 4.4 | 4.29 | 4.39 | 4.39 | +0.05 (+1.15%) | 6,204,560 |
| 27 Aug 2019 | CNY | 4.22 | 4.37 | 4.22 | 4.34 | 4.34 | +0.09 (+2.12%) | 5,655,536 |
| 26 Aug 2019 | CNY | 4.18 | 4.3 | 4.16 | 4.25 | 4.25 | 0.0 (0.0%) | 5,774,174 |
| 23 Aug 2019 | CNY | 4.2 | 4.26 | 4.17 | 4.25 | 4.25 | +0.06 (+1.43%) | 4,584,527 |
| 22 Aug 2019 | CNY | 4.16 | 4.22 | 4.13 | 4.19 | 4.19 | +0.04 (+0.96%) | 5,098,397 |
| 21 Aug 2019 | CNY | 4.05 | 4.21 | 4.04 | 4.15 | 4.15 | +0.08 (+1.97%) | 5,671,277 |
| 20 Aug 2019 | CNY | 3.93 | 4.09 | 3.93 | 4.07 | 4.07 | +0.12 (+3.04%) | 6,908,865 |
| 19 Aug 2019 | CNY | 3.87 | 3.96 | 3.85 | 3.95 | 3.95 | +0.12 (+3.13%) | 4,332,649 |
| 16 Aug 2019 | CNY | 3.84 | 3.87 | 3.8 | 3.83 | 3.83 | -0.01 (-0.26%) | 1,799,185 |
| 15 Aug 2019 | CNY | 3.78 | 3.84 | 3.74 | 3.84 | 3.84 | 0.0 (0.0%) | 2,258,100 |
| 14 Aug 2019 | CNY | 3.85 | 3.87 | 3.83 | 3.84 | 3.84 | +0.01 (+0.26%) | 2,014,399 |
| 13 Aug 2019 | CNY | 3.86 | 3.87 | 3.8 | 3.83 | 3.83 | -0.06 (-1.54%) | 2,335,485 |
| 12 Aug 2019 | CNY | 3.86 | 3.89 | 3.83 | 3.89 | 3.89 | +0.03 (+0.78%) | 2,660,492 |
| 9 Aug 2019 | CNY | 3.95 | 3.96 | 3.85 | 3.86 | 3.86 | -0.01 (-0.26%) | 2,630,485 |
| 8 Aug 2019 | CNY | 3.89 | 3.92 | 3.84 | 3.87 | 3.87 | -0.02 (-0.51%) | 3,536,900 |
| 7 Aug 2019 | CNY | 3.92 | 3.94 | 3.85 | 3.89 | 3.89 | -0.01 (-0.26%) | 2,945,000 |
| 6 Aug 2019 | CNY | 3.91 | 3.95 | 3.83 | 3.9 | 3.9 | -0.09 (-2.26%) | 4,392,442 |
| 5 Aug 2019 | CNY | 4.1 | 4.13 | 3.91 | 3.99 | 3.99 | -0.15 (-3.62%) | 4,455,625 |
| 2 Aug 2019 | CNY | 4.16 | 4.16 | 4.07 | 4.14 | 4.14 | -0.07 (-1.66%) | 3,272,618 |
| 1 Aug 2019 | CNY | 4.25 | 4.25 | 4.18 | 4.21 | 4.21 | -0.05 (-1.17%) | 2,454,037 |
| 31 Jul 2019 | CNY | 4.27 | 4.28 | 4.24 | 4.26 | 4.26 | -0.03 (-0.70%) | 2,341,276 |
| 30 Jul 2019 | CNY | 4.27 | 4.33 | 4.25 | 4.29 | 4.29 | +0.01 (+0.23%) | 2,652,696 |
| 29 Jul 2019 | CNY | 4.26 | 4.29 | 4.24 | 4.28 | 4.28 | +0.02 (+0.47%) | 2,230,357 |
| 26 Jul 2019 | CNY | 4.28 | 4.3 | 4.24 | 4.26 | 4.26 | -0.05 (-1.16%) | 2,216,902 |
| 25 Jul 2019 | CNY | 4.32 | 4.32 | 4.26 | 4.31 | 4.31 | -0.02 (-0.46%) | 3,009,200 |
| 24 Jul 2019 | CNY | 4.3 | 4.34 | 4.28 | 4.33 | 4.33 | +0.03 (+0.70%) | 2,907,503 |
