| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2019 | CNY | 4.25 | 4.26 | 4.12 | 4.14 | 4.14 | -0.08 (-1.90%) | 3,819,350 |
| 29 Aug 2019 | CNY | 4.26 | 4.28 | 4.21 | 4.22 | 4.22 | -0.05 (-1.17%) | 4,116,152 |
| 28 Aug 2019 | CNY | 4.28 | 4.31 | 4.26 | 4.27 | 4.27 | -0.02 (-0.47%) | 3,855,752 |
| 27 Aug 2019 | CNY | 4.23 | 4.36 | 4.23 | 4.29 | 4.29 | +0.07 (+1.66%) | 4,992,751 |
| 26 Aug 2019 | CNY | 4.15 | 4.24 | 4.15 | 4.22 | 4.22 | -0.07 (-1.63%) | 4,813,280 |
| 23 Aug 2019 | CNY | 4.29 | 4.33 | 4.27 | 4.29 | 4.29 | -0.01 (-0.23%) | 3,728,800 |
| 22 Aug 2019 | CNY | 4.27 | 4.33 | 4.25 | 4.3 | 4.3 | +0.02 (+0.47%) | 4,532,000 |
| 21 Aug 2019 | CNY | 4.24 | 4.33 | 4.24 | 4.28 | 4.28 | +0.02 (+0.47%) | 5,095,062 |
| 20 Aug 2019 | CNY | 4.28 | 4.32 | 4.25 | 4.26 | 4.26 | -0.01 (-0.23%) | 4,472,900 |
| 19 Aug 2019 | CNY | 4.21 | 4.28 | 4.21 | 4.27 | 4.27 | +0.04 (+0.95%) | 7,156,115 |
| 16 Aug 2019 | CNY | 4.09 | 4.35 | 4.08 | 4.23 | 4.23 | +0.12 (+2.92%) | 10,893,677 |
| 15 Aug 2019 | CNY | 3.97 | 4.12 | 3.95 | 4.11 | 4.11 | +0.06 (+1.48%) | 5,794,603 |
| 14 Aug 2019 | CNY | 4.07 | 4.09 | 4.04 | 4.05 | 4.05 | +0.01 (+0.25%) | 2,343,950 |
| 13 Aug 2019 | CNY | 4.02 | 4.09 | 3.99 | 4.04 | 4.04 | 0.0 (0.0%) | 2,760,675 |
| 12 Aug 2019 | CNY | 3.99 | 4.04 | 3.97 | 4.04 | 4.04 | +0.05 (+1.25%) | 2,149,873 |
| 9 Aug 2019 | CNY | 4.06 | 4.08 | 3.97 | 3.99 | 3.99 | -0.05 (-1.24%) | 3,289,300 |
| 8 Aug 2019 | CNY | 4.05 | 4.06 | 4.03 | 4.04 | 4.04 | +0.01 (+0.25%) | 2,951,500 |
| 7 Aug 2019 | CNY | 4.06 | 4.07 | 4.02 | 4.03 | 4.03 | -0.02 (-0.49%) | 3,018,800 |
| 6 Aug 2019 | CNY | 4.19 | 4.19 | 4 | 4.05 | 4.05 | -0.21 (-4.93%) | 7,280,133 |
| 5 Aug 2019 | CNY | 4.32 | 4.33 | 4.26 | 4.26 | 4.26 | -0.06 (-1.39%) | 3,023,550 |
| 2 Aug 2019 | CNY | 4.33 | 4.33 | 4.28 | 4.32 | 4.32 | -0.06 (-1.37%) | 4,227,950 |
| 1 Aug 2019 | CNY | 4.41 | 4.43 | 4.37 | 4.38 | 4.38 | -0.03 (-0.68%) | 2,835,294 |
| 31 Jul 2019 | CNY | 4.52 | 4.52 | 4.4 | 4.41 | 4.41 | -0.1 (-2.22%) | 3,866,300 |
| 30 Jul 2019 | CNY | 4.45 | 4.52 | 4.42 | 4.51 | 4.51 | +0.09 (+2.04%) | 5,537,744 |
| 29 Jul 2019 | CNY | 4.45 | 4.47 | 4.41 | 4.42 | 4.42 | -0.04 (-0.90%) | 3,350,200 |
| 26 Jul 2019 | CNY | 4.44 | 4.47 | 4.4 | 4.46 | 4.46 | +0.03 (+0.68%) | 4,221,650 |
| 25 Jul 2019 | CNY | 4.45 | 4.46 | 4.41 | 4.43 | 4.43 | -0.02 (-0.45%) | 3,107,600 |
| 24 Jul 2019 | CNY | 4.42 | 4.46 | 4.39 | 4.45 | 4.45 | +0.05 (+1.14%) | 4,520,802 |
| 23 Jul 2019 | CNY | 4.36 | 4.42 | 4.35 | 4.4 | 4.4 | +0.07 (+1.62%) | 3,158,700 |
| 22 Jul 2019 | CNY | 4.49 | 4.52 | 4.32 | 4.33 | 4.33 | -0.16 (-3.56%) | 5,648,030 |
