| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 4.5 | 4.73 | 4.48 | 4.65 | 4.65 | +0.1 (+2.20%) | 26,408,000 |
| 23 Aug 2019 | CNY | 4.55 | 4.58 | 4.53 | 4.55 | 4.55 | 0.0 (0.0%) | 9,565,293 |
| 22 Aug 2019 | CNY | 4.56 | 4.58 | 4.51 | 4.55 | 4.55 | 0.0 (0.0%) | 9,076,375 |
| 21 Aug 2019 | CNY | 4.61 | 4.63 | 4.55 | 4.55 | 4.55 | -0.06 (-1.30%) | 10,520,000 |
| 20 Aug 2019 | CNY | 4.64 | 4.66 | 4.61 | 4.61 | 4.61 | -0.05 (-1.07%) | 11,402,600 |
| 19 Aug 2019 | CNY | 4.61 | 4.67 | 4.57 | 4.66 | 4.66 | +0.04 (+0.87%) | 21,233,002 |
| 16 Aug 2019 | CNY | 4.59 | 4.64 | 4.56 | 4.62 | 4.62 | +0.03 (+0.65%) | 7,805,969 |
| 15 Aug 2019 | CNY | 4.53 | 4.59 | 4.51 | 4.59 | 4.59 | -0.02 (-0.43%) | 5,467,017 |
| 14 Aug 2019 | CNY | 4.6 | 4.68 | 4.56 | 4.61 | 4.61 | +0.03 (+0.66%) | 12,855,600 |
| 13 Aug 2019 | CNY | 4.5 | 4.64 | 4.48 | 4.58 | 4.58 | +0.05 (+1.10%) | 20,152,900 |
| 12 Aug 2019 | CNY | 4.51 | 4.54 | 4.5 | 4.53 | 4.53 | +0.02 (+0.44%) | 4,894,300 |
| 9 Aug 2019 | CNY | 4.5 | 4.53 | 4.46 | 4.51 | 4.51 | +0.02 (+0.45%) | 11,009,566 |
| 8 Aug 2019 | CNY | 4.52 | 4.54 | 4.49 | 4.49 | 4.49 | -0.03 (-0.66%) | 4,588,000 |
| 7 Aug 2019 | CNY | 4.55 | 4.55 | 4.49 | 4.52 | 4.52 | +0.01 (+0.22%) | 13,252,800 |
| 6 Aug 2019 | CNY | 4.52 | 4.55 | 4.44 | 4.51 | 4.51 | -0.05 (-1.10%) | 22,825,043 |
| 5 Aug 2019 | CNY | 4.57 | 4.58 | 4.52 | 4.56 | 4.56 | -0.04 (-0.87%) | 7,652,282 |
| 2 Aug 2019 | CNY | 4.59 | 4.62 | 4.54 | 4.6 | 4.6 | -0.07 (-1.50%) | 13,675,670 |
| 1 Aug 2019 | CNY | 4.67 | 4.69 | 4.63 | 4.67 | 4.67 | -0.03 (-0.64%) | 6,378,300 |
| 31 Jul 2019 | CNY | 4.69 | 4.75 | 4.64 | 4.7 | 4.7 | -0.01 (-0.21%) | 15,824,357 |
| 30 Jul 2019 | CNY | 4.64 | 4.73 | 4.6 | 4.71 | 4.71 | +0.08 (+1.73%) | 20,905,604 |
| 29 Jul 2019 | CNY | 4.63 | 4.63 | 4.58 | 4.63 | 4.63 | -0.01 (-0.22%) | 6,569,438 |
| 26 Jul 2019 | CNY | 4.6 | 4.64 | 4.51 | 4.64 | 4.64 | +0.03 (+0.65%) | 12,526,140 |
| 25 Jul 2019 | CNY | 4.65 | 4.66 | 4.6 | 4.61 | 4.61 | -0.05 (-1.07%) | 7,423,489 |
| 24 Jul 2019 | CNY | 4.64 | 4.73 | 4.64 | 4.66 | 4.66 | 0.0 (0.0%) | 10,529,178 |
| 23 Jul 2019 | CNY | 4.61 | 4.67 | 4.61 | 4.66 | 4.66 | -0.01 (-0.21%) | 6,013,876 |
| 22 Jul 2019 | CNY | 4.72 | 4.79 | 4.61 | 4.67 | 4.67 | -0.04 (-0.85%) | 11,772,680 |
| 19 Jul 2019 | CNY | 4.68 | 4.78 | 4.62 | 4.71 | 4.71 | +0.03 (+0.64%) | 17,079,604 |
| 18 Jul 2019 | CNY | 4.62 | 4.74 | 4.58 | 4.68 | 4.68 | +0.03 (+0.65%) | 28,241,058 |
| 17 Jul 2019 | CNY | 4.75 | 4.79 | 4.64 | 4.65 | 4.65 | -0.12 (-2.52%) | 22,475,882 |
| 16 Jul 2019 | CNY | 4.87 | 4.95 | 4.69 | 4.77 | 4.77 | -0.12 (-2.45%) | 33,964,582 |
