| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 4.0923 | 4.1 | 4.0231 | 4.0692 | 4.0692 | -0.092 (-2.22%) | 2,696,075 |
| 23 Aug 2019 | CNY | 4.2 | 4.2077 | 4.1385 | 4.1615 | 4.1615 | -0.046 (-1.10%) | 2,082,197 |
| 22 Aug 2019 | CNY | 4.2231 | 4.2231 | 4.1539 | 4.2077 | 4.2077 | +0.031 (+0.74%) | 2,147,327 |
| 21 Aug 2019 | CNY | 4.2 | 4.2539 | 4.1539 | 4.1769 | 4.1769 | -0.031 (-0.73%) | 2,869,087 |
| 20 Aug 2019 | CNY | 4.2077 | 4.2539 | 4.1692 | 4.2077 | 4.2077 | 0.0 (0.0%) | 2,559,310 |
| 19 Aug 2019 | CNY | 4.1539 | 4.2308 | 4.1308 | 4.2077 | 4.2077 | +0.069 (+1.67%) | 3,376,530 |
| 16 Aug 2019 | CNY | 4.0539 | 4.1615 | 4.0539 | 4.1385 | 4.1385 | +0.077 (+1.90%) | 3,728,220 |
| 15 Aug 2019 | CNY | 3.9539 | 4.0769 | 3.9539 | 4.0615 | 4.0615 | +0.008 (+0.19%) | 2,053,624 |
| 14 Aug 2019 | CNY | 4.0846 | 4.1154 | 4.0385 | 4.0539 | 4.0539 | +0.015 (+0.38%) | 2,893,239 |
| 13 Aug 2019 | CNY | 4.0539 | 4.0615 | 4.0154 | 4.0385 | 4.0385 | -0.023 (-0.57%) | 1,761,266 |
| 12 Aug 2019 | CNY | 3.9385 | 4.0692 | 3.9231 | 4.0615 | 4.0615 | +0.1 (+2.52%) | 3,046,135 |
| 9 Aug 2019 | CNY | 4.0077 | 4.0462 | 3.9385 | 3.9615 | 3.9615 | -0.023 (-0.58%) | 2,870,660 |
| 8 Aug 2019 | CNY | 3.9615 | 4.0385 | 3.9615 | 3.9846 | 3.9846 | +0.031 (+0.78%) | 2,024,491 |
| 7 Aug 2019 | CNY | 3.9923 | 4.0308 | 3.9462 | 3.9539 | 3.9539 | -0.031 (-0.77%) | 2,526,290 |
| 6 Aug 2019 | CNY | 4.0615 | 4.0846 | 3.8769 | 3.9846 | 3.9846 | -0.154 (-3.72%) | 5,132,115 |
| 5 Aug 2019 | CNY | 4.2077 | 4.2077 | 4.1385 | 4.1385 | 4.1385 | -0.069 (-1.64%) | 3,054,871 |
| 2 Aug 2019 | CNY | 4.2692 | 4.2769 | 4.1769 | 4.2077 | 4.2077 | -0.154 (-3.53%) | 4,168,580 |
| 1 Aug 2019 | CNY | 4.4154 | 4.4154 | 4.3077 | 4.3615 | 4.3615 | -0.046 (-1.05%) | 3,432,911 |
| 31 Jul 2019 | CNY | 4.4923 | 4.5077 | 4.3923 | 4.4077 | 4.4077 | -0.108 (-2.39%) | 2,827,518 |
| 30 Jul 2019 | CNY | 4.5 | 4.5154 | 4.4769 | 4.5154 | 4.5154 | +0.031 (+0.69%) | 2,437,032 |
| 29 Jul 2019 | CNY | 4.4539 | 4.5 | 4.4462 | 4.4846 | 4.4846 | +0.023 (+0.52%) | 2,833,012 |
| 26 Jul 2019 | CNY | 4.4692 | 4.4846 | 4.4231 | 4.4615 | 4.4615 | +0.015 (+0.34%) | 3,123,117 |
| 25 Jul 2019 | CNY | 4.4385 | 4.4692 | 4.4231 | 4.4462 | 4.4462 | +0.008 (+0.17%) | 2,765,389 |
| 24 Jul 2019 | CNY | 4.3923 | 4.4769 | 4.3923 | 4.4385 | 4.4385 | +0.046 (+1.05%) | 3,246,752 |
| 23 Jul 2019 | CNY | 4.3462 | 4.4 | 4.3308 | 4.3923 | 4.3923 | +0.069 (+1.60%) | 2,766,036 |
| 22 Jul 2019 | CNY | 4.4154 | 4.4154 | 4.2846 | 4.3231 | 4.3231 | -0.085 (-1.92%) | 3,198,930 |
| 19 Jul 2019 | CNY | 4.4231 | 4.4539 | 4.3923 | 4.4077 | 4.4077 | +0.008 (+0.18%) | 3,086,850 |
| 18 Jul 2019 | CNY | 4.4923 | 4.5 | 4.3769 | 4.4 | 4.4 | -0.108 (-2.39%) | 5,641,832 |
| 17 Jul 2019 | CNY | 4.5692 | 4.6 | 4.5077 | 4.5077 | 4.5077 | -0.092 (-2.01%) | 6,636,123 |
| 16 Jul 2019 | CNY | 4.5846 | 4.6308 | 4.5615 | 4.6 | 4.6 | 0.0 (0.0%) | 5,365,116 |
