| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 3.37 | 3.46 | 3.33 | 3.42 | 3.42 | -0.01 (-0.29%) | 2,471,357 |
| 23 Aug 2019 | CNY | 3.44 | 3.45 | 3.4 | 3.43 | 3.43 | -0.01 (-0.29%) | 718,503 |
| 22 Aug 2019 | CNY | 3.43 | 3.45 | 3.41 | 3.44 | 3.44 | +0.01 (+0.29%) | 1,297,950 |
| 21 Aug 2019 | CNY | 3.4 | 3.43 | 3.38 | 3.43 | 3.43 | +0.01 (+0.29%) | 1,359,200 |
| 20 Aug 2019 | CNY | 3.45 | 3.45 | 3.39 | 3.42 | 3.42 | -0.02 (-0.58%) | 1,680,150 |
| 19 Aug 2019 | CNY | 3.38 | 3.45 | 3.37 | 3.44 | 3.44 | +0.07 (+2.08%) | 2,771,000 |
| 16 Aug 2019 | CNY | 3.34 | 3.37 | 3.27 | 3.37 | 3.37 | +0.03 (+0.90%) | 1,383,502 |
| 15 Aug 2019 | CNY | 3.3 | 3.34 | 3.27 | 3.34 | 3.34 | 0.0 (0.0%) | 1,591,551 |
| 14 Aug 2019 | CNY | 3.36 | 3.36 | 3.33 | 3.34 | 3.34 | +0.01 (+0.30%) | 1,566,933 |
| 13 Aug 2019 | CNY | 3.35 | 3.35 | 3.3 | 3.33 | 3.33 | -0.02 (-0.60%) | 1,167,900 |
| 12 Aug 2019 | CNY | 3.29 | 3.36 | 3.29 | 3.35 | 3.35 | +0.03 (+0.90%) | 1,592,200 |
| 9 Aug 2019 | CNY | 3.35 | 3.35 | 3.28 | 3.32 | 3.32 | -0.01 (-0.30%) | 918,400 |
| 8 Aug 2019 | CNY | 3.34 | 3.37 | 3.31 | 3.33 | 3.33 | -0.01 (-0.30%) | 1,068,300 |
| 7 Aug 2019 | CNY | 3.35 | 3.37 | 3.29 | 3.34 | 3.34 | +0.01 (+0.30%) | 1,030,400 |
| 6 Aug 2019 | CNY | 3.42 | 3.43 | 3.25 | 3.33 | 3.33 | -0.15 (-4.31%) | 2,343,800 |
| 5 Aug 2019 | CNY | 3.54 | 3.58 | 3.44 | 3.48 | 3.48 | -0.05 (-1.42%) | 1,996,700 |
| 2 Aug 2019 | CNY | 3.68 | 3.68 | 3.52 | 3.53 | 3.53 | -0.17 (-4.59%) | 3,912,401 |
| 1 Aug 2019 | CNY | 3.69 | 3.71 | 3.67 | 3.7 | 3.7 | -0.01 (-0.27%) | 1,193,751 |
| 31 Jul 2019 | CNY | 3.73 | 3.73 | 3.69 | 3.71 | 3.71 | -0.02 (-0.54%) | 994,400 |
| 30 Jul 2019 | CNY | 3.72 | 3.75 | 3.71 | 3.73 | 3.73 | +0.01 (+0.27%) | 1,549,600 |
| 29 Jul 2019 | CNY | 3.74 | 3.75 | 3.7 | 3.72 | 3.72 | 0.0 (0.0%) | 1,079,755 |
| 26 Jul 2019 | CNY | 3.77 | 3.77 | 3.7 | 3.72 | 3.72 | -0.05 (-1.33%) | 1,865,300 |
| 25 Jul 2019 | CNY | 3.71 | 3.88 | 3.68 | 3.77 | 3.77 | +0.05 (+1.34%) | 3,335,104 |
| 24 Jul 2019 | CNY | 3.71 | 3.73 | 3.68 | 3.72 | 3.72 | +0.04 (+1.09%) | 1,537,256 |
| 23 Jul 2019 | CNY | 3.7 | 3.7 | 3.66 | 3.68 | 3.68 | 0.0 (0.0%) | 1,208,800 |
| 22 Jul 2019 | CNY | 3.7 | 3.74 | 3.67 | 3.68 | 3.68 | -0.05 (-1.34%) | 1,838,936 |
| 19 Jul 2019 | CNY | 3.69 | 3.76 | 3.69 | 3.73 | 3.73 | +0.01 (+0.27%) | 1,241,900 |
| 18 Jul 2019 | CNY | 3.72 | 3.74 | 3.69 | 3.72 | 3.72 | -0.02 (-0.53%) | 1,426,800 |
| 17 Jul 2019 | CNY | 3.72 | 3.75 | 3.71 | 3.74 | 3.74 | 0.0 (0.0%) | 1,752,600 |
| 16 Jul 2019 | CNY | 3.71 | 3.74 | 3.69 | 3.74 | 3.74 | +0.03 (+0.81%) | 972,300 |
