| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 3.29 | 3.34 | 3.26 | 3.34 | 3.34 | 0.0 (0.0%) | 2,991,029 |
| 23 Aug 2019 | CNY | 3.34 | 3.35 | 3.31 | 3.34 | 3.34 | +0.01 (+0.30%) | 1,685,725 |
| 22 Aug 2019 | CNY | 3.36 | 3.36 | 3.31 | 3.33 | 3.33 | -0.03 (-0.89%) | 1,896,200 |
| 21 Aug 2019 | CNY | 3.36 | 3.37 | 3.34 | 3.36 | 3.36 | -0.01 (-0.30%) | 1,698,788 |
| 20 Aug 2019 | CNY | 3.39 | 3.41 | 3.35 | 3.37 | 3.37 | -0.03 (-0.88%) | 2,941,962 |
| 19 Aug 2019 | CNY | 3.4 | 3.42 | 3.35 | 3.4 | 3.4 | +0.02 (+0.59%) | 6,370,003 |
| 16 Aug 2019 | CNY | 3.38 | 3.39 | 3.35 | 3.38 | 3.38 | -0.01 (-0.29%) | 2,422,626 |
| 15 Aug 2019 | CNY | 3.35 | 3.39 | 3.27 | 3.39 | 3.39 | +0.02 (+0.59%) | 1,611,700 |
| 14 Aug 2019 | CNY | 3.38 | 3.38 | 3.35 | 3.37 | 3.37 | +0.02 (+0.60%) | 1,254,501 |
| 13 Aug 2019 | CNY | 3.33 | 3.35 | 3.31 | 3.35 | 3.35 | 0.0 (0.0%) | 981,300 |
| 12 Aug 2019 | CNY | 3.33 | 3.35 | 3.28 | 3.35 | 3.35 | +0.02 (+0.60%) | 1,072,814 |
| 9 Aug 2019 | CNY | 3.34 | 3.36 | 3.28 | 3.33 | 3.33 | 0.0 (0.0%) | 1,112,501 |
| 8 Aug 2019 | CNY | 3.3 | 3.36 | 3.3 | 3.33 | 3.33 | 0.0 (0.0%) | 1,303,301 |
| 7 Aug 2019 | CNY | 3.38 | 3.44 | 3.26 | 3.33 | 3.33 | -0.05 (-1.48%) | 2,588,801 |
| 6 Aug 2019 | CNY | 3.4 | 3.49 | 3.26 | 3.38 | 3.38 | -0.13 (-3.70%) | 4,377,623 |
| 5 Aug 2019 | CNY | 3.62 | 3.64 | 3.49 | 3.51 | 3.51 | -0.12 (-3.31%) | 2,844,700 |
| 2 Aug 2019 | CNY | 3.66 | 3.7 | 3.57 | 3.63 | 3.63 | -0.07 (-1.89%) | 2,850,200 |
| 1 Aug 2019 | CNY | 3.76 | 3.77 | 3.68 | 3.7 | 3.7 | -0.09 (-2.37%) | 2,384,000 |
| 31 Jul 2019 | CNY | 3.72 | 3.8 | 3.71 | 3.79 | 3.79 | +0.04 (+1.07%) | 2,480,945 |
| 30 Jul 2019 | CNY | 3.73 | 3.75 | 3.7 | 3.75 | 3.75 | +0.03 (+0.81%) | 1,088,555 |
| 29 Jul 2019 | CNY | 3.76 | 3.76 | 3.7 | 3.72 | 3.72 | -0.05 (-1.33%) | 1,356,370 |
| 26 Jul 2019 | CNY | 3.72 | 3.77 | 3.71 | 3.77 | 3.77 | +0.01 (+0.27%) | 2,390,017 |
| 25 Jul 2019 | CNY | 3.78 | 3.79 | 3.7 | 3.76 | 3.76 | -0.01 (-0.27%) | 2,040,862 |
| 24 Jul 2019 | CNY | 3.79 | 3.8 | 3.74 | 3.77 | 3.77 | 0.0 (0.0%) | 2,457,600 |
| 23 Jul 2019 | CNY | 3.83 | 3.83 | 3.76 | 3.77 | 3.77 | -0.04 (-1.05%) | 1,800,000 |
| 22 Jul 2019 | CNY | 3.95 | 3.96 | 3.76 | 3.81 | 3.81 | -0.15 (-3.79%) | 2,298,200 |
| 19 Jul 2019 | CNY | 3.98 | 3.99 | 3.94 | 3.96 | 3.96 | -0.02 (-0.50%) | 2,688,850 |
| 18 Jul 2019 | CNY | 3.97 | 3.99 | 3.93 | 3.98 | 3.98 | -0.01 (-0.25%) | 3,265,538 |
| 17 Jul 2019 | CNY | 3.96 | 3.99 | 3.93 | 3.99 | 3.99 | +0.02 (+0.50%) | 2,407,029 |
| 16 Jul 2019 | CNY | 3.93 | 3.97 | 3.93 | 3.97 | 3.97 | +0.01 (+0.25%) | 1,957,282 |
