| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 3.89 | 3.91 | 3.83 | 3.86 | 3.86 | -0.1 (-2.53%) | 4,100,207 |
| 23 Aug 2019 | CNY | 3.96 | 3.99 | 3.9 | 3.96 | 3.96 | 0.0 (0.0%) | 4,635,891 |
| 22 Aug 2019 | CNY | 4.01 | 4.01 | 3.91 | 3.96 | 3.96 | -0.03 (-0.75%) | 5,266,300 |
| 21 Aug 2019 | CNY | 3.98 | 4.04 | 3.98 | 3.99 | 3.99 | -0.01 (-0.25%) | 3,829,986 |
| 20 Aug 2019 | CNY | 3.96 | 4.06 | 3.92 | 4 | 4 | +0.05 (+1.27%) | 6,199,995 |
| 19 Aug 2019 | CNY | 3.84 | 3.96 | 3.84 | 3.95 | 3.95 | +0.13 (+3.40%) | 4,050,300 |
| 16 Aug 2019 | CNY | 3.76 | 3.85 | 3.75 | 3.82 | 3.82 | +0.07 (+1.87%) | 3,460,957 |
| 15 Aug 2019 | CNY | 3.7 | 3.77 | 3.65 | 3.75 | 3.75 | +0.01 (+0.27%) | 3,148,590 |
| 14 Aug 2019 | CNY | 3.73 | 3.77 | 3.72 | 3.74 | 3.74 | +0.05 (+1.36%) | 3,744,583 |
| 13 Aug 2019 | CNY | 3.75 | 3.75 | 3.68 | 3.69 | 3.69 | -0.05 (-1.34%) | 2,024,665 |
| 12 Aug 2019 | CNY | 3.75 | 3.75 | 3.69 | 3.74 | 3.74 | +0.03 (+0.81%) | 2,218,944 |
| 9 Aug 2019 | CNY | 3.83 | 3.85 | 3.69 | 3.71 | 3.71 | -0.1 (-2.62%) | 4,670,471 |
| 8 Aug 2019 | CNY | 3.83 | 3.85 | 3.8 | 3.81 | 3.81 | +0.01 (+0.26%) | 2,002,900 |
| 7 Aug 2019 | CNY | 3.87 | 3.9 | 3.8 | 3.8 | 3.8 | -0.06 (-1.55%) | 2,813,700 |
| 6 Aug 2019 | CNY | 3.84 | 3.92 | 3.75 | 3.86 | 3.86 | -0.05 (-1.28%) | 6,589,251 |
| 5 Aug 2019 | CNY | 3.99 | 3.99 | 3.86 | 3.91 | 3.91 | -0.09 (-2.25%) | 6,074,960 |
| 2 Aug 2019 | CNY | 4 | 4.05 | 3.96 | 4 | 4 | -0.06 (-1.48%) | 5,639,022 |
| 1 Aug 2019 | CNY | 4.07 | 4.11 | 4.05 | 4.06 | 4.06 | -0.04 (-0.98%) | 3,288,870 |
| 31 Jul 2019 | CNY | 4.08 | 4.12 | 4.03 | 4.1 | 4.1 | +0.03 (+0.74%) | 4,830,500 |
| 30 Jul 2019 | CNY | 4.01 | 4.09 | 4.01 | 4.07 | 4.07 | +0.05 (+1.24%) | 5,169,545 |
| 29 Jul 2019 | CNY | 4.02 | 4.07 | 4.01 | 4.02 | 4.02 | -0.03 (-0.74%) | 3,470,749 |
| 26 Jul 2019 | CNY | 3.96 | 4.05 | 3.95 | 4.05 | 4.05 | +0.07 (+1.76%) | 4,936,898 |
| 25 Jul 2019 | CNY | 3.96 | 3.99 | 3.92 | 3.98 | 3.98 | +0.02 (+0.51%) | 4,011,021 |
| 24 Jul 2019 | CNY | 3.92 | 3.97 | 3.9 | 3.96 | 3.96 | +0.05 (+1.28%) | 6,074,650 |
| 23 Jul 2019 | CNY | 3.93 | 3.93 | 3.85 | 3.91 | 3.91 | -0.02 (-0.51%) | 6,097,400 |
| 22 Jul 2019 | CNY | 4.04 | 4.05 | 3.91 | 3.93 | 3.93 | -0.07 (-1.75%) | 4,329,289 |
| 19 Jul 2019 | CNY | 3.97 | 4.04 | 3.97 | 4 | 4 | +0.03 (+0.76%) | 4,075,671 |
| 18 Jul 2019 | CNY | 4.03 | 4.04 | 3.97 | 3.97 | 3.97 | -0.18 (-4.34%) | 3,962,700 |
| 17 Jul 2019 | CNY | 4.1 | 4.16 | 4.1 | 4.15 | 4.15 | +0.02 (+0.48%) | 4,424,981 |
| 16 Jul 2019 | CNY | 4.1 | 4.15 | 4.08 | 4.13 | 4.13 | +0.02 (+0.49%) | 3,892,378 |
