| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 4.07 | 4.09 | 4.04 | 4.06 | 4.06 | 0.0 (0.0%) | 2,424,400 |
| 2 Sep 2019 | CNY | 4.05 | 4.1 | 4.01 | 4.06 | 4.06 | +0.01 (+0.25%) | 2,580,458 |
| 30 Aug 2019 | CNY | 4.15 | 4.17 | 4.01 | 4.05 | 4.05 | -0.1 (-2.41%) | 1,930,583 |
| 29 Aug 2019 | CNY | 4.13 | 4.19 | 4.05 | 4.15 | 4.15 | +0.02 (+0.48%) | 1,818,951 |
| 28 Aug 2019 | CNY | 4.1 | 4.16 | 4.09 | 4.13 | 4.13 | 0.0 (0.0%) | 1,278,900 |
| 27 Aug 2019 | CNY | 4.03 | 4.15 | 4.02 | 4.13 | 4.13 | +0.12 (+2.99%) | 1,926,568 |
| 26 Aug 2019 | CNY | 4.01 | 4.1 | 3.96 | 4.01 | 4.01 | -0.05 (-1.23%) | 1,379,800 |
| 23 Aug 2019 | CNY | 4.12 | 4.14 | 4.04 | 4.06 | 4.06 | -0.05 (-1.22%) | 1,133,900 |
| 22 Aug 2019 | CNY | 4.14 | 4.15 | 4.07 | 4.11 | 4.11 | 0.0 (0.0%) | 1,221,400 |
| 21 Aug 2019 | CNY | 4.12 | 4.15 | 4.09 | 4.11 | 4.11 | 0.0 (0.0%) | 1,367,400 |
| 20 Aug 2019 | CNY | 4.09 | 4.16 | 4.09 | 4.11 | 4.11 | +0.02 (+0.49%) | 1,486,100 |
| 19 Aug 2019 | CNY | 4.07 | 4.11 | 4.03 | 4.09 | 4.09 | +0.08 (+2.00%) | 1,796,613 |
| 16 Aug 2019 | CNY | 4 | 4.07 | 3.98 | 4.01 | 4.01 | -0.03 (-0.74%) | 1,314,600 |
| 15 Aug 2019 | CNY | 3.95 | 4.04 | 3.89 | 4.04 | 4.04 | +0.06 (+1.51%) | 1,110,704 |
| 14 Aug 2019 | CNY | 4.04 | 4.04 | 3.98 | 3.98 | 3.98 | +0.01 (+0.25%) | 671,856 |
| 13 Aug 2019 | CNY | 4.03 | 4.03 | 3.96 | 3.97 | 3.97 | -0.06 (-1.49%) | 743,854 |
| 12 Aug 2019 | CNY | 3.97 | 4.04 | 3.94 | 4.03 | 4.03 | +0.06 (+1.51%) | 958,771 |
| 9 Aug 2019 | CNY | 4.04 | 4.04 | 3.94 | 3.97 | 3.97 | -0.03 (-0.75%) | 1,078,100 |
| 8 Aug 2019 | CNY | 4.01 | 4.06 | 3.98 | 4 | 4 | -0.01 (-0.25%) | 1,232,592 |
| 7 Aug 2019 | CNY | 4.07 | 4.12 | 4 | 4.01 | 4.01 | -0.02 (-0.50%) | 1,332,100 |
| 6 Aug 2019 | CNY | 4.18 | 4.18 | 3.91 | 4.03 | 4.03 | -0.21 (-4.95%) | 2,780,900 |
| 5 Aug 2019 | CNY | 4.31 | 4.35 | 4.23 | 4.24 | 4.24 | -0.06 (-1.40%) | 1,254,000 |
| 2 Aug 2019 | CNY | 4.38 | 4.4 | 4.26 | 4.3 | 4.3 | -0.13 (-2.93%) | 1,792,892 |
| 1 Aug 2019 | CNY | 4.43 | 4.45 | 4.41 | 4.43 | 4.43 | -0.03 (-0.67%) | 850,920 |
| 31 Jul 2019 | CNY | 4.48 | 4.49 | 4.4 | 4.46 | 4.46 | -0.02 (-0.45%) | 733,400 |
| 30 Jul 2019 | CNY | 4.5 | 4.51 | 4.46 | 4.48 | 4.48 | +0.02 (+0.45%) | 967,641 |
| 29 Jul 2019 | CNY | 4.46 | 4.51 | 4.44 | 4.46 | 4.46 | -0.03 (-0.67%) | 1,031,900 |
| 26 Jul 2019 | CNY | 4.47 | 4.51 | 4.47 | 4.49 | 4.49 | 0.0 (0.0%) | 1,156,862 |
| 25 Jul 2019 | CNY | 4.49 | 4.53 | 4.47 | 4.49 | 4.49 | -0.01 (-0.22%) | 1,497,462 |
| 24 Jul 2019 | CNY | 4.5 | 4.56 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 2,420,241 |
