| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 3.39 | 3.45 | 3.35 | 3.43 | 3.43 | -0.04 (-1.15%) | 2,943,910 |
| 23 Aug 2019 | CNY | 3.51 | 3.53 | 3.45 | 3.47 | 3.47 | +0.02 (+0.58%) | 5,211,894 |
| 22 Aug 2019 | CNY | 3.42 | 3.5 | 3.41 | 3.45 | 3.45 | +0.03 (+0.88%) | 4,888,824 |
| 21 Aug 2019 | CNY | 3.4 | 3.44 | 3.36 | 3.42 | 3.42 | +0.02 (+0.59%) | 3,280,359 |
| 20 Aug 2019 | CNY | 3.41 | 3.47 | 3.38 | 3.4 | 3.4 | 0.0 (0.0%) | 3,872,420 |
| 19 Aug 2019 | CNY | 3.31 | 3.41 | 3.31 | 3.4 | 3.4 | +0.09 (+2.72%) | 5,249,174 |
| 16 Aug 2019 | CNY | 3.31 | 3.34 | 3.29 | 3.31 | 3.31 | 0.0 (0.0%) | 4,410,123 |
| 15 Aug 2019 | CNY | 3.24 | 3.32 | 3.18 | 3.31 | 3.31 | +0.01 (+0.30%) | 4,793,600 |
| 14 Aug 2019 | CNY | 3.32 | 3.36 | 3.29 | 3.3 | 3.3 | +0.03 (+0.92%) | 3,739,550 |
| 13 Aug 2019 | CNY | 3.36 | 3.36 | 3.26 | 3.27 | 3.27 | -0.1 (-2.97%) | 4,675,730 |
| 12 Aug 2019 | CNY | 3.38 | 3.39 | 3.33 | 3.37 | 3.37 | -0.01 (-0.30%) | 3,429,690 |
| 9 Aug 2019 | CNY | 3.37 | 3.42 | 3.35 | 3.38 | 3.38 | +0.02 (+0.60%) | 3,901,569 |
| 8 Aug 2019 | CNY | 3.43 | 3.43 | 3.35 | 3.36 | 3.36 | -0.01 (-0.30%) | 3,472,656 |
| 7 Aug 2019 | CNY | 3.4 | 3.42 | 3.35 | 3.37 | 3.37 | -0.02 (-0.59%) | 2,770,723 |
| 6 Aug 2019 | CNY | 3.33 | 3.48 | 3.33 | 3.39 | 3.39 | -0.11 (-3.14%) | 4,801,798 |
| 5 Aug 2019 | CNY | 3.5 | 3.54 | 3.47 | 3.5 | 3.5 | -0.04 (-1.13%) | 3,576,910 |
| 2 Aug 2019 | CNY | 3.56 | 3.58 | 3.46 | 3.54 | 3.54 | -0.08 (-2.21%) | 6,116,979 |
| 1 Aug 2019 | CNY | 3.7 | 3.7 | 3.6 | 3.62 | 3.62 | -0.11 (-2.95%) | 5,337,895 |
| 31 Jul 2019 | CNY | 3.81 | 3.83 | 3.71 | 3.73 | 3.73 | -0.09 (-2.36%) | 5,100,829 |
| 30 Jul 2019 | CNY | 3.86 | 3.88 | 3.8 | 3.82 | 3.82 | -0.01 (-0.26%) | 4,069,180 |
| 29 Jul 2019 | CNY | 3.87 | 3.9 | 3.83 | 3.83 | 3.83 | -0.03 (-0.78%) | 1,667,040 |
| 26 Jul 2019 | CNY | 3.85 | 3.89 | 3.83 | 3.86 | 3.86 | -0.02 (-0.52%) | 1,987,080 |
| 25 Jul 2019 | CNY | 3.87 | 3.91 | 3.84 | 3.88 | 3.88 | +0.01 (+0.26%) | 3,020,547 |
| 24 Jul 2019 | CNY | 3.89 | 3.94 | 3.86 | 3.87 | 3.87 | -0.02 (-0.51%) | 3,672,908 |
| 23 Jul 2019 | CNY | 3.89 | 3.91 | 3.75 | 3.89 | 3.89 | 0.0 (0.0%) | 5,423,468 |
| 22 Jul 2019 | CNY | 4.04 | 4.04 | 3.87 | 3.89 | 3.89 | -0.09 (-2.26%) | 2,923,660 |
| 19 Jul 2019 | CNY | 3.99 | 4.04 | 3.96 | 3.98 | 3.98 | +0.01 (+0.25%) | 2,484,588 |
| 18 Jul 2019 | CNY | 4.03 | 4.06 | 3.97 | 3.97 | 3.97 | -0.08 (-1.98%) | 2,063,563 |
| 17 Jul 2019 | CNY | 4.05 | 4.11 | 4.02 | 4.05 | 4.05 | -0.03 (-0.74%) | 2,114,877 |
| 16 Jul 2019 | CNY | 4.13 | 4.13 | 4.05 | 4.08 | 4.08 | -0.03 (-0.73%) | 1,709,670 |
