| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 3.3231 | 3.3462 | 3.2923 | 3.3308 | 3.3308 | +0.015 (+0.46%) | 9,360,384 |
| 2 Sep 2019 | CNY | 3.2462 | 3.3308 | 3.2462 | 3.3154 | 3.3154 | +0.069 (+2.13%) | 9,035,611 |
| 30 Aug 2019 | CNY | 3.3077 | 3.3385 | 3.2385 | 3.2462 | 3.2462 | -0.054 (-1.63%) | 12,841,539 |
| 29 Aug 2019 | CNY | 3.3692 | 3.3769 | 3.3 | 3.3 | 3.3 | -0.038 (-1.15%) | 13,617,509 |
| 28 Aug 2019 | CNY | 3.3923 | 3.4 | 3.3308 | 3.3385 | 3.3385 | -0.085 (-2.47%) | 17,086,137 |
| 27 Aug 2019 | CNY | 3.3769 | 3.4462 | 3.3769 | 3.4231 | 3.4231 | +0.046 (+1.37%) | 16,657,940 |
| 26 Aug 2019 | CNY | 3.3769 | 3.4539 | 3.3539 | 3.3769 | 3.3769 | -0.1 (-2.88%) | 21,772,943 |
| 23 Aug 2019 | CNY | 3.3539 | 3.5 | 3.3231 | 3.4769 | 3.4769 | +0.108 (+3.20%) | 24,856,137 |
| 22 Aug 2019 | CNY | 3.3462 | 3.4154 | 3.3385 | 3.3692 | 3.3692 | +0.077 (+2.34%) | 16,396,636 |
| 21 Aug 2019 | CNY | 3.2692 | 3.3308 | 3.2539 | 3.2923 | 3.2923 | +0.015 (+0.47%) | 13,253,115 |
| 20 Aug 2019 | CNY | 3.2769 | 3.2923 | 3.2462 | 3.2769 | 3.2769 | +0.008 (+0.24%) | 9,928,539 |
| 19 Aug 2019 | CNY | 3.2 | 3.2692 | 3.1769 | 3.2692 | 3.2692 | +0.085 (+2.66%) | 12,843,347 |
| 16 Aug 2019 | CNY | 3.2077 | 3.2154 | 3.1769 | 3.1846 | 3.1846 | -0.031 (-0.96%) | 9,251,842 |
| 15 Aug 2019 | CNY | 3.1 | 3.3 | 3.0846 | 3.2154 | 3.2154 | +0.046 (+1.46%) | 13,024,628 |
| 14 Aug 2019 | CNY | 3.1923 | 3.2154 | 3.1615 | 3.1692 | 3.1692 | +0.015 (+0.49%) | 7,406,270 |
| 13 Aug 2019 | CNY | 3.1539 | 3.1692 | 3.1462 | 3.1539 | 3.1539 | -0.031 (-0.96%) | 5,021,962 |
| 12 Aug 2019 | CNY | 3.1615 | 3.2 | 3.1462 | 3.1846 | 3.1846 | +0.038 (+1.22%) | 7,370,936 |
| 9 Aug 2019 | CNY | 3.2231 | 3.2308 | 3.1308 | 3.1462 | 3.1462 | -0.054 (-1.68%) | 9,680,060 |
| 8 Aug 2019 | CNY | 3.2154 | 3.2462 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 7,303,099 |
| 7 Aug 2019 | CNY | 3.2539 | 3.2692 | 3.1923 | 3.2 | 3.2 | -0.038 (-1.19%) | 15,580,805 |
| 6 Aug 2019 | CNY | 3.4308 | 3.4308 | 3.2077 | 3.2385 | 3.2385 | -0.208 (-6.03%) | 33,245,717 |
| 5 Aug 2019 | CNY | 3.3923 | 3.5077 | 3.3692 | 3.4462 | 3.4462 | +0.031 (+0.90%) | 12,912,776 |
| 2 Aug 2019 | CNY | 3.3923 | 3.4308 | 3.3615 | 3.4154 | 3.4154 | -0.031 (-0.89%) | 9,353,459 |
| 1 Aug 2019 | CNY | 3.4385 | 3.4615 | 3.4231 | 3.4462 | 3.4462 | -0.015 (-0.44%) | 7,103,986 |
| 31 Jul 2019 | CNY | 3.4615 | 3.4692 | 3.4308 | 3.4615 | 3.4615 | -0.015 (-0.44%) | 7,865,330 |
| 30 Jul 2019 | CNY | 3.4615 | 3.5077 | 3.4462 | 3.4769 | 3.4769 | +0.023 (+0.67%) | 8,402,420 |
| 29 Jul 2019 | CNY | 3.4846 | 3.5 | 3.4385 | 3.4539 | 3.4539 | -0.054 (-1.53%) | 7,854,242 |
| 26 Jul 2019 | CNY | 3.4692 | 3.5154 | 3.4462 | 3.5077 | 3.5077 | +0.023 (+0.66%) | 9,573,699 |
| 25 Jul 2019 | CNY | 3.5308 | 3.5385 | 3.4615 | 3.4846 | 3.4846 | -0.008 (-0.22%) | 11,121,879 |
| 24 Jul 2019 | CNY | 3.5231 | 3.5615 | 3.4615 | 3.4923 | 3.4923 | +0.054 (+1.56%) | 12,239,085 |
