| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2019 | CNY | 3.6154 | 3.6231 | 3.5462 | 3.5539 | 3.5539 | -0.077 (-2.12%) | 27,878,487 |
| 2 Aug 2019 | CNY | 3.6385 | 3.6615 | 3.6 | 3.6308 | 3.6308 | -0.077 (-2.07%) | 39,754,312 |
| 1 Aug 2019 | CNY | 3.6923 | 3.7231 | 3.6692 | 3.7077 | 3.7077 | 0.0 (0.0%) | 19,979,936 |
| 31 Jul 2019 | CNY | 3.7231 | 3.7308 | 3.6846 | 3.7077 | 3.7077 | -0.031 (-0.82%) | 22,285,829 |
| 30 Jul 2019 | CNY | 3.7154 | 3.7769 | 3.7077 | 3.7385 | 3.7385 | +0.008 (+0.21%) | 28,903,257 |
| 29 Jul 2019 | CNY | 3.7923 | 3.8154 | 3.7154 | 3.7308 | 3.7308 | -0.061 (-1.62%) | 37,670,005 |
| 26 Jul 2019 | CNY | 3.8846 | 3.8923 | 3.7692 | 3.7923 | 3.7923 | -0.108 (-2.76%) | 53,001,674 |
| 25 Jul 2019 | CNY | 3.7769 | 3.9539 | 3.7769 | 3.9 | 3.9 | +0.169 (+4.54%) | 69,604,152 |
| 24 Jul 2019 | CNY | 3.7308 | 3.7769 | 3.7077 | 3.7308 | 3.7308 | +0.008 (+0.21%) | 36,842,070 |
| 23 Jul 2019 | CNY | 3.6923 | 3.7385 | 3.6615 | 3.7231 | 3.7231 | +0.008 (+0.21%) | 26,209,076 |
| 22 Jul 2019 | CNY | 3.8077 | 3.8154 | 3.6385 | 3.7154 | 3.7154 | -0.077 (-2.03%) | 45,366,565 |
| 19 Jul 2019 | CNY | 3.8539 | 3.8846 | 3.7846 | 3.7923 | 3.7923 | -0.031 (-0.81%) | 40,853,355 |
| 18 Jul 2019 | CNY | 3.8769 | 3.8846 | 3.8077 | 3.8231 | 3.8231 | -0.061 (-1.58%) | 40,866,533 |
| 17 Jul 2019 | CNY | 3.9539 | 4 | 3.8846 | 3.8846 | 3.8846 | -0.077 (-1.94%) | 63,970,504 |
| 16 Jul 2019 | CNY | 3.9385 | 3.9846 | 3.8615 | 3.9615 | 3.9615 | +0.023 (+0.58%) | 72,837,037 |
| 15 Jul 2019 | CNY | 3.8923 | 3.9846 | 3.8308 | 3.9385 | 3.9385 | +0.046 (+1.19%) | 94,328,039 |
| 12 Jul 2019 | CNY | 3.6462 | 3.9462 | 3.6385 | 3.8923 | 3.8923 | +0.254 (+6.98%) | 106,828,454 |
| 11 Jul 2019 | CNY | 3.6539 | 3.7077 | 3.6231 | 3.6385 | 3.6385 | 0.0 (0.0%) | 27,832,876 |
| 10 Jul 2019 | CNY | 3.7077 | 3.7077 | 3.6154 | 3.6385 | 3.6385 | -0.085 (-2.27%) | 28,439,156 |
| 9 Jul 2019 | CNY | 3.6769 | 3.7462 | 3.5923 | 3.7231 | 3.7231 | +0.062 (+1.68%) | 39,727,381 |
| 8 Jul 2019 | CNY | 3.8231 | 3.8308 | 3.6231 | 3.6615 | 3.6615 | -0.185 (-4.80%) | 53,823,404 |
| 5 Jul 2019 | CNY | 3.8615 | 3.8692 | 3.8308 | 3.8462 | 3.8462 | 0.0 (0.0%) | 25,567,920 |
| 4 Jul 2019 | CNY | 3.9154 | 3.9462 | 3.8077 | 3.8462 | 3.8462 | -0.054 (-1.38%) | 51,470,664 |
| 3 Jul 2019 | CNY | 3.8846 | 3.9462 | 3.8308 | 3.9 | 3.9 | +0.015 (+0.40%) | 54,515,433 |
| 2 Jul 2019 | CNY | 3.9308 | 3.9769 | 3.8615 | 3.8846 | 3.8846 | -0.015 (-0.39%) | 57,434,845 |
| 1 Jul 2019 | CNY | 3.8385 | 3.9077 | 3.7846 | 3.9 | 3.9 | +0.154 (+4.11%) | 70,411,549 |
| 28 Jun 2019 | CNY | 3.8769 | 3.8846 | 3.7077 | 3.7462 | 3.7462 | -0.1 (-2.60%) | 54,533,199 |
| 27 Jun 2019 | CNY | 3.9385 | 3.9539 | 3.8308 | 3.8462 | 3.8462 | -0.069 (-1.77%) | 52,577,713 |
| 26 Jun 2019 | CNY | 3.8923 | 3.9769 | 3.8846 | 3.9154 | 3.9154 | -0.008 (-0.20%) | 29,933,645 |
| 25 Jun 2019 | CNY | 4.0154 | 4.0231 | 3.8923 | 3.9231 | 3.9231 | -0.1 (-2.49%) | 57,101,612 |
