| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 4.43 | 4.43 | 4.22 | 4.28 | 4.28 | -0.08 (-1.83%) | 7,472,100 |
| 2 Sep 2019 | CNY | 4.3 | 4.43 | 4.25 | 4.36 | 4.36 | +0.07 (+1.63%) | 7,016,250 |
| 30 Aug 2019 | CNY | 4.57 | 4.57 | 4.23 | 4.29 | 4.29 | -0.22 (-4.88%) | 6,935,788 |
| 29 Aug 2019 | CNY | 4.47 | 4.55 | 4.38 | 4.51 | 4.51 | +0.03 (+0.67%) | 4,655,934 |
| 28 Aug 2019 | CNY | 4.38 | 4.57 | 4.37 | 4.48 | 4.48 | +0.12 (+2.75%) | 5,986,909 |
| 27 Aug 2019 | CNY | 4.35 | 4.4 | 4.28 | 4.36 | 4.36 | +0.08 (+1.87%) | 3,455,600 |
| 26 Aug 2019 | CNY | 4.16 | 4.35 | 4.14 | 4.28 | 4.28 | +0.03 (+0.71%) | 2,065,757 |
| 23 Aug 2019 | CNY | 4.26 | 4.33 | 4.21 | 4.25 | 4.25 | -0.02 (-0.47%) | 2,654,501 |
| 22 Aug 2019 | CNY | 4.3 | 4.34 | 4.24 | 4.27 | 4.27 | -0.03 (-0.70%) | 4,736,687 |
| 21 Aug 2019 | CNY | 4.28 | 4.33 | 4.21 | 4.3 | 4.3 | +0.09 (+2.14%) | 3,854,394 |
| 20 Aug 2019 | CNY | 4.23 | 4.31 | 4.18 | 4.21 | 4.21 | 0.0 (0.0%) | 3,328,901 |
| 19 Aug 2019 | CNY | 4.04 | 4.26 | 4.04 | 4.21 | 4.21 | +0.17 (+4.21%) | 4,336,489 |
| 16 Aug 2019 | CNY | 4.09 | 4.2 | 4.04 | 4.04 | 4.04 | -0.08 (-1.94%) | 3,936,700 |
| 15 Aug 2019 | CNY | 3.93 | 4.15 | 3.85 | 4.12 | 4.12 | +0.11 (+2.74%) | 11,530,704 |
| 14 Aug 2019 | CNY | 4.03 | 4.15 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 4,935,688 |
| 13 Aug 2019 | CNY | 4.04 | 4.09 | 3.9 | 4.02 | 4.02 | -0.02 (-0.50%) | 6,560,008 |
| 12 Aug 2019 | CNY | 4.13 | 4.13 | 3.98 | 4.04 | 4.04 | -0.11 (-2.65%) | 4,539,805 |
| 9 Aug 2019 | CNY | 4.18 | 4.21 | 4.07 | 4.15 | 4.15 | -0.07 (-1.66%) | 4,283,564 |
| 8 Aug 2019 | CNY | 4.23 | 4.25 | 4.11 | 4.22 | 4.22 | 0.0 (0.0%) | 3,159,600 |
| 7 Aug 2019 | CNY | 4.1 | 4.23 | 4.08 | 4.22 | 4.22 | +0.08 (+1.93%) | 4,049,764 |
| 6 Aug 2019 | CNY | 4.37 | 4.37 | 3.98 | 4.14 | 4.14 | -0.28 (-6.33%) | 8,339,046 |
| 5 Aug 2019 | CNY | 4.55 | 4.6 | 4.42 | 4.42 | 4.42 | -0.17 (-3.70%) | 4,656,655 |
| 2 Aug 2019 | CNY | 4.6 | 4.66 | 4.49 | 4.59 | 4.59 | -0.1 (-2.13%) | 5,340,063 |
| 1 Aug 2019 | CNY | 4.74 | 4.77 | 4.69 | 4.69 | 4.69 | -0.07 (-1.47%) | 3,300,800 |
| 31 Jul 2019 | CNY | 4.77 | 4.78 | 4.72 | 4.76 | 4.76 | -0.03 (-0.63%) | 2,451,063 |
| 30 Jul 2019 | CNY | 4.82 | 4.84 | 4.79 | 4.79 | 4.79 | -0.04 (-0.83%) | 2,359,860 |
| 29 Jul 2019 | CNY | 4.81 | 4.83 | 4.78 | 4.83 | 4.83 | -0.01 (-0.21%) | 3,312,649 |
| 26 Jul 2019 | CNY | 4.86 | 4.86 | 4.78 | 4.84 | 4.84 | -0.03 (-0.62%) | 5,495,600 |
| 25 Jul 2019 | CNY | 4.88 | 4.89 | 4.83 | 4.87 | 4.87 | -0.01 (-0.20%) | 5,199,420 |
| 24 Jul 2019 | CNY | 4.84 | 4.9 | 4.84 | 4.88 | 4.88 | 0.0 (0.0%) | 2,347,101 |
