| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | CNY | 4.27 | 4.45 | 4.27 | 4.4 | 4.4 | +0.17 (+4.02%) | 9,205,071 |
| 16 Aug 2019 | CNY | 4.27 | 4.3 | 4.23 | 4.23 | 4.23 | -0.03 (-0.70%) | 5,807,756 |
| 15 Aug 2019 | CNY | 4.15 | 4.29 | 4.13 | 4.26 | 4.26 | -0.01 (-0.23%) | 4,482,138 |
| 14 Aug 2019 | CNY | 4.3 | 4.34 | 4.27 | 4.27 | 4.27 | -0.01 (-0.23%) | 5,152,670 |
| 13 Aug 2019 | CNY | 4.23 | 4.42 | 4.2 | 4.28 | 4.28 | +0.01 (+0.23%) | 6,713,817 |
| 12 Aug 2019 | CNY | 4.22 | 4.28 | 4.2 | 4.27 | 4.27 | +0.04 (+0.95%) | 4,745,001 |
| 9 Aug 2019 | CNY | 4.32 | 4.34 | 4.17 | 4.23 | 4.23 | -0.07 (-1.63%) | 4,863,700 |
| 8 Aug 2019 | CNY | 4.3 | 4.34 | 4.29 | 4.3 | 4.3 | 0.0 (0.0%) | 4,264,759 |
| 7 Aug 2019 | CNY | 4.35 | 4.36 | 4.29 | 4.3 | 4.3 | -0.03 (-0.69%) | 4,596,100 |
| 6 Aug 2019 | CNY | 4.46 | 4.55 | 4.29 | 4.33 | 4.33 | -0.19 (-4.20%) | 9,720,031 |
| 5 Aug 2019 | CNY | 4.57 | 4.58 | 4.47 | 4.52 | 4.52 | -0.06 (-1.31%) | 5,382,275 |
| 2 Aug 2019 | CNY | 4.62 | 4.64 | 4.57 | 4.58 | 4.58 | -0.12 (-2.55%) | 5,713,636 |
| 1 Aug 2019 | CNY | 4.77 | 4.79 | 4.68 | 4.7 | 4.7 | -0.12 (-2.49%) | 5,470,500 |
| 31 Jul 2019 | CNY | 4.8 | 4.83 | 4.76 | 4.82 | 4.82 | +0.01 (+0.21%) | 3,505,633 |
| 30 Jul 2019 | CNY | 4.76 | 4.86 | 4.76 | 4.81 | 4.81 | +0.06 (+1.26%) | 4,504,537 |
| 29 Jul 2019 | CNY | 4.77 | 4.82 | 4.7 | 4.75 | 4.75 | -0.08 (-1.66%) | 4,805,420 |
| 26 Jul 2019 | CNY | 4.87 | 4.87 | 4.77 | 4.83 | 4.83 | -0.08 (-1.63%) | 5,819,701 |
| 25 Jul 2019 | CNY | 4.92 | 4.93 | 4.87 | 4.91 | 4.91 | +0.03 (+0.61%) | 3,742,097 |
| 24 Jul 2019 | CNY | 4.83 | 5 | 4.82 | 4.88 | 4.88 | +0.04 (+0.83%) | 4,663,650 |
| 23 Jul 2019 | CNY | 4.77 | 4.85 | 4.77 | 4.84 | 4.84 | +0.07 (+1.47%) | 3,135,793 |
| 22 Jul 2019 | CNY | 4.87 | 4.9 | 4.74 | 4.77 | 4.77 | -0.13 (-2.65%) | 5,062,077 |
| 19 Jul 2019 | CNY | 4.87 | 4.97 | 4.87 | 4.9 | 4.9 | +0.03 (+0.62%) | 5,047,346 |
| 18 Jul 2019 | CNY | 4.84 | 4.95 | 4.84 | 4.87 | 4.87 | -0.04 (-0.81%) | 7,634,794 |
| 17 Jul 2019 | CNY | 4.82 | 4.91 | 4.78 | 4.91 | 4.91 | +0.1 (+2.08%) | 6,491,029 |
| 16 Jul 2019 | CNY | 4.79 | 4.84 | 4.77 | 4.81 | 4.81 | +0.01 (+0.21%) | 4,387,990 |
| 15 Jul 2019 | CNY | 4.74 | 4.83 | 4.63 | 4.8 | 4.8 | +0.06 (+1.27%) | 6,400,901 |
| 12 Jul 2019 | CNY | 4.8 | 4.83 | 4.72 | 4.74 | 4.74 | -0.05 (-1.04%) | 5,060,600 |
| 11 Jul 2019 | CNY | 4.79 | 4.84 | 4.73 | 4.79 | 4.79 | +0.05 (+1.05%) | 3,448,669 |
| 10 Jul 2019 | CNY | 4.89 | 4.89 | 4.7 | 4.74 | 4.74 | -0.13 (-2.67%) | 6,150,012 |
| 9 Jul 2019 | CNY | 4.88 | 4.92 | 4.81 | 4.87 | 4.87 | -0.03 (-0.61%) | 4,755,143 |
