| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 4.6154 | 4.7101 | 4.5858 | 4.6686 | 4.6686 | -0.077 (-1.62%) | 13,038,181 |
| 23 Aug 2019 | CNY | 4.7456 | 4.7633 | 4.7101 | 4.7456 | 4.7456 | -0.018 (-0.37%) | 10,883,292 |
| 22 Aug 2019 | CNY | 4.8107 | 4.8284 | 4.716 | 4.7633 | 4.7633 | -0.047 (-0.99%) | 20,172,992 |
| 21 Aug 2019 | CNY | 4.8462 | 4.8698 | 4.7988 | 4.8107 | 4.8107 | -0.118 (-2.40%) | 28,862,370 |
| 20 Aug 2019 | CNY | 4.787 | 5.1006 | 4.787 | 4.929 | 4.929 | +0.243 (+5.18%) | 70,789,788 |
| 19 Aug 2019 | CNY | 4.6036 | 4.6982 | 4.5858 | 4.6864 | 4.6864 | +0.101 (+2.19%) | 15,116,997 |
| 16 Aug 2019 | CNY | 4.5799 | 4.6331 | 4.5681 | 4.5858 | 4.5858 | +0.018 (+0.39%) | 10,320,655 |
| 15 Aug 2019 | CNY | 4.4911 | 4.5858 | 4.4556 | 4.5681 | 4.5681 | -0.041 (-0.90%) | 13,083,760 |
| 14 Aug 2019 | CNY | 4.5325 | 4.7692 | 4.497 | 4.6095 | 4.6095 | +0.13 (+2.91%) | 20,496,952 |
| 13 Aug 2019 | CNY | 4.4793 | 4.5089 | 4.4615 | 4.4793 | 4.4793 | -0.053 (-1.17%) | 5,994,076 |
| 12 Aug 2019 | CNY | 4.4852 | 4.5385 | 4.4142 | 4.5325 | 4.5325 | +0.047 (+1.05%) | 8,645,700 |
| 9 Aug 2019 | CNY | 4.6213 | 4.6272 | 4.4438 | 4.4852 | 4.4852 | -0.106 (-2.32%) | 12,957,307 |
| 8 Aug 2019 | CNY | 4.5858 | 4.6272 | 4.5799 | 4.5917 | 4.5917 | +0.018 (+0.39%) | 9,242,042 |
| 7 Aug 2019 | CNY | 4.5917 | 4.6272 | 4.5503 | 4.574 | 4.574 | 0.0 (0.0%) | 10,414,150 |
| 6 Aug 2019 | CNY | 4.7278 | 4.7278 | 4.4497 | 4.574 | 4.574 | -0.195 (-4.09%) | 24,940,240 |
| 5 Aug 2019 | CNY | 4.9053 | 4.9172 | 4.7633 | 4.7692 | 4.7692 | -0.142 (-2.89%) | 18,976,687 |
| 2 Aug 2019 | CNY | 4.9172 | 4.9645 | 4.8698 | 4.9112 | 4.9112 | -0.13 (-2.58%) | 22,166,060 |
| 1 Aug 2019 | CNY | 5.071 | 5.0947 | 5.0237 | 5.0414 | 5.0414 | -0.071 (-1.39%) | 13,201,663 |
| 31 Jul 2019 | CNY | 5.1302 | 5.142 | 5.0947 | 5.1124 | 5.1124 | -0.03 (-0.58%) | 12,215,487 |
| 30 Jul 2019 | CNY | 5.1539 | 5.2012 | 5.1302 | 5.142 | 5.142 | -0.03 (-0.57%) | 17,708,857 |
| 29 Jul 2019 | CNY | 5.1598 | 5.2249 | 5.1124 | 5.1716 | 5.1716 | +0.006 (+0.11%) | 21,921,542 |
| 26 Jul 2019 | CNY | 5.0473 | 5.2071 | 5.0296 | 5.1657 | 5.1657 | +0.118 (+2.35%) | 40,037,326 |
| 25 Jul 2019 | CNY | 5.0296 | 5.0888 | 5 | 5.0473 | 5.0473 | +0.006 (+0.12%) | 13,098,077 |
| 24 Jul 2019 | CNY | 5 | 5.0888 | 5 | 5.0414 | 5.0414 | +0.035 (+0.71%) | 14,617,269 |
| 23 Jul 2019 | CNY | 5 | 5.0296 | 4.9704 | 5.0059 | 5.0059 | +0.018 (+0.35%) | 10,005,415 |
| 22 Jul 2019 | CNY | 5.1183 | 5.1243 | 4.9586 | 4.9882 | 4.9882 | -0.106 (-2.09%) | 13,798,934 |
| 19 Jul 2019 | CNY | 5.0355 | 5.1183 | 5.0355 | 5.0947 | 5.0947 | +0.053 (+1.06%) | 13,012,148 |
| 18 Jul 2019 | CNY | 5.142 | 5.1775 | 5.0355 | 5.0414 | 5.0414 | -0.136 (-2.63%) | 17,581,019 |
| 17 Jul 2019 | CNY | 5.1716 | 5.1953 | 5.1065 | 5.1775 | 5.1775 | +0.006 (+0.11%) | 20,496,534 |
| 16 Jul 2019 | CNY | 5.1183 | 5.1953 | 5.1006 | 5.1716 | 5.1716 | +0.041 (+0.81%) | 20,999,453 |
