| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2019 | CNY | 2.77 | 2.78 | 2.72 | 2.77 | 2.77 | +0.01 (+0.36%) | 3,743,390 |
| 21 Aug 2019 | CNY | 2.77 | 2.81 | 2.73 | 2.76 | 2.76 | -0.06 (-2.13%) | 6,003,494 |
| 20 Aug 2019 | CNY | 2.84 | 2.87 | 2.8 | 2.82 | 2.82 | -0.01 (-0.35%) | 4,865,414 |
| 19 Aug 2019 | CNY | 2.83 | 2.9 | 2.78 | 2.83 | 2.83 | +0.05 (+1.80%) | 8,310,798 |
| 16 Aug 2019 | CNY | 2.88 | 2.94 | 2.77 | 2.78 | 2.78 | -0.06 (-2.11%) | 13,257,927 |
| 15 Aug 2019 | CNY | 2.63 | 2.84 | 2.59 | 2.84 | 2.84 | +0.14 (+5.19%) | 15,471,466 |
| 14 Aug 2019 | CNY | 2.61 | 2.7 | 2.6 | 2.7 | 2.7 | +0.13 (+5.06%) | 3,945,890 |
| 13 Aug 2019 | CNY | 2.59 | 2.59 | 2.5 | 2.57 | 2.57 | -0.04 (-1.53%) | 3,150,738 |
| 12 Aug 2019 | CNY | 2.59 | 2.65 | 2.57 | 2.61 | 2.61 | +0.03 (+1.16%) | 4,166,773 |
| 9 Aug 2019 | CNY | 2.56 | 2.67 | 2.55 | 2.58 | 2.58 | +0.04 (+1.57%) | 7,459,927 |
| 8 Aug 2019 | CNY | 2.59 | 2.62 | 2.5 | 2.54 | 2.54 | -0.01 (-0.39%) | 6,920,648 |
| 7 Aug 2019 | CNY | 2.42 | 2.55 | 2.41 | 2.55 | 2.55 | +0.12 (+4.94%) | 4,755,847 |
| 6 Aug 2019 | CNY | 2.46 | 2.52 | 2.42 | 2.43 | 2.43 | -0.12 (-4.71%) | 9,021,560 |
| 5 Aug 2019 | CNY | 2.55 | 2.65 | 2.54 | 2.55 | 2.55 | -0.12 (-4.49%) | 7,113,700 |
| 2 Aug 2019 | CNY | 2.74 | 2.78 | 2.67 | 2.67 | 2.67 | -0.14 (-4.98%) | 7,946,429 |
| 1 Aug 2019 | CNY | 2.7 | 2.83 | 2.67 | 2.81 | 2.81 | +0.05 (+1.81%) | 9,397,700 |
| 31 Jul 2019 | CNY | 2.93 | 2.99 | 2.76 | 2.76 | 2.76 | -0.09 (-3.16%) | 26,352,424 |
| 30 Jul 2019 | CNY | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | +0.14 (+5.17%) | 1,682,581 |
| 25 Jul 2019 | CNY | 2.62 | 2.71 | 2.62 | 2.71 | 2.71 | +0.13 (+5.04%) | 9,091,824 |
| 24 Jul 2019 | CNY | 2.45 | 2.58 | 2.44 | 2.58 | 2.58 | +0.12 (+4.88%) | 8,976,003 |
| 23 Jul 2019 | CNY | 2.51 | 2.55 | 2.44 | 2.46 | 2.46 | -0.11 (-4.28%) | 15,295,020 |
| 22 Jul 2019 | CNY | 2.7 | 2.7 | 2.57 | 2.57 | 2.57 | -0.14 (-5.17%) | 7,657,068 |
| 19 Jul 2019 | CNY | 2.69 | 2.73 | 2.67 | 2.71 | 2.71 | +0.02 (+0.74%) | 6,082,562 |
| 18 Jul 2019 | CNY | 2.82 | 2.82 | 2.69 | 2.69 | 2.69 | -0.14 (-4.95%) | 10,345,014 |
| 17 Jul 2019 | CNY | 2.84 | 2.85 | 2.82 | 2.83 | 2.83 | -0.01 (-0.35%) | 4,435,820 |
| 16 Jul 2019 | CNY | 2.87 | 2.91 | 2.82 | 2.84 | 2.84 | -0.03 (-1.05%) | 6,421,182 |
| 15 Jul 2019 | CNY | 2.96 | 2.96 | 2.8 | 2.87 | 2.87 | -0.08 (-2.71%) | 8,023,102 |
| 12 Jul 2019 | CNY | 2.97 | 2.99 | 2.92 | 2.95 | 2.95 | -0.02 (-0.67%) | 5,221,341 |
| 11 Jul 2019 | CNY | 2.98 | 3.02 | 2.95 | 2.97 | 2.97 | -0.01 (-0.34%) | 4,067,393 |
| 10 Jul 2019 | CNY | 3.01 | 3.03 | 2.97 | 2.98 | 2.98 | -0.03 (-1.00%) | 5,005,227 |
