| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 2.9 | 2.95 | 2.86 | 2.92 | 2.92 | -0.05 (-1.68%) | 14,349,700 |
| 23 Aug 2019 | CNY | 3.01 | 3.02 | 2.94 | 2.97 | 2.97 | -0.01 (-0.34%) | 11,900,127 |
| 22 Aug 2019 | CNY | 2.99 | 3.04 | 2.95 | 2.98 | 2.98 | +0.01 (+0.34%) | 11,830,392 |
| 21 Aug 2019 | CNY | 2.95 | 3 | 2.94 | 2.97 | 2.97 | +0.03 (+1.02%) | 15,557,761 |
| 20 Aug 2019 | CNY | 2.91 | 2.98 | 2.91 | 2.94 | 2.94 | +0.01 (+0.34%) | 14,626,056 |
| 19 Aug 2019 | CNY | 2.85 | 2.93 | 2.85 | 2.93 | 2.93 | +0.09 (+3.17%) | 16,314,147 |
| 16 Aug 2019 | CNY | 2.84 | 2.89 | 2.82 | 2.84 | 2.84 | -0.01 (-0.35%) | 11,177,577 |
| 15 Aug 2019 | CNY | 2.76 | 2.85 | 2.73 | 2.85 | 2.85 | +0.02 (+0.71%) | 11,773,555 |
| 14 Aug 2019 | CNY | 2.88 | 2.89 | 2.81 | 2.83 | 2.83 | 0.0 (0.0%) | 12,856,672 |
| 13 Aug 2019 | CNY | 2.8 | 2.92 | 2.77 | 2.83 | 2.83 | +0.01 (+0.35%) | 19,386,078 |
| 12 Aug 2019 | CNY | 2.79 | 2.82 | 2.77 | 2.82 | 2.82 | +0.05 (+1.81%) | 10,305,106 |
| 9 Aug 2019 | CNY | 2.83 | 2.85 | 2.75 | 2.77 | 2.77 | -0.05 (-1.77%) | 10,646,897 |
| 8 Aug 2019 | CNY | 2.83 | 2.85 | 2.79 | 2.82 | 2.82 | +0.02 (+0.71%) | 13,042,191 |
| 7 Aug 2019 | CNY | 2.81 | 2.85 | 2.79 | 2.8 | 2.8 | 0.0 (0.0%) | 13,790,980 |
| 6 Aug 2019 | CNY | 2.85 | 2.85 | 2.7 | 2.8 | 2.8 | -0.11 (-3.78%) | 22,373,752 |
| 5 Aug 2019 | CNY | 2.99 | 3 | 2.9 | 2.91 | 2.91 | -0.09 (-3%) | 16,498,100 |
| 2 Aug 2019 | CNY | 2.96 | 3.02 | 2.89 | 3 | 3 | -0.06 (-1.96%) | 16,574,657 |
| 1 Aug 2019 | CNY | 3.09 | 3.1 | 3.03 | 3.06 | 3.06 | -0.04 (-1.29%) | 14,878,870 |
| 31 Jul 2019 | CNY | 3.15 | 3.15 | 3.07 | 3.1 | 3.1 | -0.05 (-1.59%) | 13,599,694 |
| 30 Jul 2019 | CNY | 3.17 | 3.21 | 3.15 | 3.15 | 3.15 | -0.02 (-0.63%) | 15,577,258 |
| 29 Jul 2019 | CNY | 3.16 | 3.22 | 3.11 | 3.17 | 3.17 | -0.03 (-0.94%) | 18,125,899 |
| 26 Jul 2019 | CNY | 3.22 | 3.22 | 3.17 | 3.2 | 3.2 | +0.01 (+0.31%) | 9,990,800 |
| 25 Jul 2019 | CNY | 3.2 | 3.24 | 3.16 | 3.19 | 3.19 | -0.03 (-0.93%) | 14,215,177 |
| 24 Jul 2019 | CNY | 3.19 | 3.26 | 3.18 | 3.22 | 3.22 | +0.03 (+0.94%) | 13,697,163 |
| 23 Jul 2019 | CNY | 3.17 | 3.23 | 3.15 | 3.19 | 3.19 | +0.04 (+1.27%) | 12,198,870 |
| 22 Jul 2019 | CNY | 3.21 | 3.23 | 3.08 | 3.15 | 3.15 | -0.07 (-2.17%) | 17,344,746 |
| 19 Jul 2019 | CNY | 3.19 | 3.23 | 3.18 | 3.22 | 3.22 | +0.04 (+1.26%) | 14,993,680 |
| 18 Jul 2019 | CNY | 3.2 | 3.21 | 3.15 | 3.18 | 3.18 | -0.05 (-1.55%) | 11,308,848 |
| 17 Jul 2019 | CNY | 3.2 | 3.25 | 3.17 | 3.23 | 3.23 | +0.05 (+1.57%) | 16,590,644 |
| 16 Jul 2019 | CNY | 3.18 | 3.19 | 3.15 | 3.18 | 3.18 | +0.01 (+0.32%) | 10,449,380 |
