| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 5.27 | 5.28 | 5.24 | 5.26 | 5.26 | -0.02 (-0.38%) | 4,486,300 |
| 2 Sep 2019 | CNY | 5.2 | 5.29 | 5.2 | 5.28 | 5.28 | +0.07 (+1.34%) | 6,506,289 |
| 30 Aug 2019 | CNY | 5.29 | 5.31 | 5.21 | 5.21 | 5.21 | -0.06 (-1.14%) | 4,609,160 |
| 29 Aug 2019 | CNY | 5.27 | 5.28 | 5.24 | 5.27 | 5.27 | +0.03 (+0.57%) | 3,531,598 |
| 28 Aug 2019 | CNY | 5.29 | 5.29 | 5.24 | 5.24 | 5.24 | -0.04 (-0.76%) | 4,123,686 |
| 27 Aug 2019 | CNY | 5.22 | 5.32 | 5.22 | 5.28 | 5.28 | +0.06 (+1.15%) | 7,037,680 |
| 26 Aug 2019 | CNY | 5.22 | 5.23 | 5.19 | 5.22 | 5.22 | -0.07 (-1.32%) | 5,098,000 |
| 23 Aug 2019 | CNY | 5.29 | 5.33 | 5.27 | 5.29 | 5.29 | 0.0 (0.0%) | 5,347,908 |
| 22 Aug 2019 | CNY | 5.3 | 5.31 | 5.25 | 5.29 | 5.29 | 0.0 (0.0%) | 3,647,408 |
| 21 Aug 2019 | CNY | 5.29 | 5.31 | 5.27 | 5.29 | 5.29 | -0.01 (-0.19%) | 3,705,200 |
| 20 Aug 2019 | CNY | 5.34 | 5.36 | 5.28 | 5.3 | 5.3 | -0.06 (-1.12%) | 7,509,165 |
| 19 Aug 2019 | CNY | 5.25 | 5.36 | 5.22 | 5.36 | 5.36 | +0.12 (+2.29%) | 8,648,595 |
| 16 Aug 2019 | CNY | 5.27 | 5.27 | 5.22 | 5.24 | 5.24 | -0.01 (-0.19%) | 5,312,482 |
| 15 Aug 2019 | CNY | 5.22 | 5.27 | 5.2 | 5.25 | 5.25 | -0.06 (-1.13%) | 6,606,900 |
| 14 Aug 2019 | CNY | 5.35 | 5.36 | 5.29 | 5.31 | 5.31 | +0.01 (+0.19%) | 3,399,239 |
| 13 Aug 2019 | CNY | 5.3 | 5.32 | 5.27 | 5.3 | 5.3 | -0.04 (-0.75%) | 2,831,200 |
| 12 Aug 2019 | CNY | 5.3 | 5.35 | 5.26 | 5.34 | 5.34 | +0.05 (+0.95%) | 3,695,576 |
| 9 Aug 2019 | CNY | 5.38 | 5.4 | 5.26 | 5.29 | 5.29 | -0.08 (-1.49%) | 6,071,059 |
| 8 Aug 2019 | CNY | 5.33 | 5.44 | 5.3 | 5.37 | 5.37 | +0.08 (+1.51%) | 6,997,159 |
| 7 Aug 2019 | CNY | 5.33 | 5.37 | 5.27 | 5.29 | 5.29 | -0.03 (-0.56%) | 4,063,506 |
| 6 Aug 2019 | CNY | 5.42 | 5.45 | 5.2 | 5.32 | 5.32 | -0.15 (-2.74%) | 9,482,005 |
| 5 Aug 2019 | CNY | 5.5 | 5.53 | 5.45 | 5.47 | 5.47 | -0.05 (-0.91%) | 4,955,516 |
| 2 Aug 2019 | CNY | 5.56 | 5.58 | 5.48 | 5.52 | 5.52 | -0.08 (-1.43%) | 8,397,271 |
| 1 Aug 2019 | CNY | 5.65 | 5.7 | 5.59 | 5.6 | 5.6 | -0.09 (-1.58%) | 6,393,256 |
| 31 Jul 2019 | CNY | 5.73 | 5.73 | 5.67 | 5.69 | 5.69 | -0.05 (-0.87%) | 5,024,916 |
| 30 Jul 2019 | CNY | 5.71 | 5.78 | 5.7 | 5.74 | 5.74 | +0.03 (+0.53%) | 7,277,380 |
| 29 Jul 2019 | CNY | 5.73 | 5.73 | 5.67 | 5.71 | 5.71 | -0.03 (-0.52%) | 4,661,752 |
| 26 Jul 2019 | CNY | 5.74 | 5.75 | 5.71 | 5.74 | 5.74 | -0.02 (-0.35%) | 4,409,041 |
| 25 Jul 2019 | CNY | 5.66 | 5.76 | 5.66 | 5.76 | 5.76 | +0.08 (+1.41%) | 7,872,516 |
| 24 Jul 2019 | CNY | 5.69 | 5.72 | 5.66 | 5.68 | 5.68 | 0.0 (0.0%) | 4,684,367 |
