| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 3.64 | 3.66 | 3.59 | 3.63 | 3.63 | -0.05 (-1.36%) | 3,885,092 |
| 23 Aug 2019 | CNY | 3.71 | 3.73 | 3.67 | 3.68 | 3.68 | -0.04 (-1.08%) | 4,043,812 |
| 22 Aug 2019 | CNY | 3.7 | 3.72 | 3.67 | 3.72 | 3.72 | +0.03 (+0.81%) | 4,181,405 |
| 21 Aug 2019 | CNY | 3.67 | 3.7 | 3.66 | 3.69 | 3.69 | +0.01 (+0.27%) | 3,542,041 |
| 20 Aug 2019 | CNY | 3.68 | 3.72 | 3.67 | 3.68 | 3.68 | -0.01 (-0.27%) | 4,725,397 |
| 19 Aug 2019 | CNY | 3.62 | 3.7 | 3.6 | 3.69 | 3.69 | +0.07 (+1.93%) | 5,085,763 |
| 16 Aug 2019 | CNY | 3.6 | 3.62 | 3.58 | 3.62 | 3.62 | +0.02 (+0.56%) | 3,261,836 |
| 15 Aug 2019 | CNY | 3.56 | 3.61 | 3.53 | 3.6 | 3.6 | -0.01 (-0.28%) | 2,893,886 |
| 14 Aug 2019 | CNY | 3.61 | 3.65 | 3.6 | 3.61 | 3.61 | +0.02 (+0.56%) | 3,086,382 |
| 13 Aug 2019 | CNY | 3.58 | 3.59 | 3.55 | 3.59 | 3.59 | 0.0 (0.0%) | 2,024,755 |
| 12 Aug 2019 | CNY | 3.57 | 3.6 | 3.53 | 3.59 | 3.59 | +0.04 (+1.13%) | 2,771,784 |
| 9 Aug 2019 | CNY | 3.62 | 3.66 | 3.54 | 3.55 | 3.55 | -0.07 (-1.93%) | 4,759,370 |
| 8 Aug 2019 | CNY | 3.56 | 3.63 | 3.54 | 3.62 | 3.62 | +0.08 (+2.26%) | 5,089,539 |
| 7 Aug 2019 | CNY | 3.57 | 3.58 | 3.53 | 3.54 | 3.54 | +0.01 (+0.28%) | 3,578,353 |
| 6 Aug 2019 | CNY | 3.6 | 3.63 | 3.49 | 3.53 | 3.53 | -0.15 (-4.08%) | 10,049,545 |
| 5 Aug 2019 | CNY | 3.72 | 3.75 | 3.67 | 3.68 | 3.68 | -0.04 (-1.08%) | 4,481,936 |
| 2 Aug 2019 | CNY | 3.77 | 3.81 | 3.7 | 3.72 | 3.72 | -0.11 (-2.87%) | 8,867,468 |
| 1 Aug 2019 | CNY | 3.83 | 3.85 | 3.81 | 3.83 | 3.83 | -0.02 (-0.52%) | 4,390,532 |
| 31 Jul 2019 | CNY | 3.84 | 3.86 | 3.82 | 3.85 | 3.85 | +0.01 (+0.26%) | 3,934,902 |
| 30 Jul 2019 | CNY | 3.81 | 3.88 | 3.81 | 3.84 | 3.84 | +0.02 (+0.52%) | 5,911,072 |
| 29 Jul 2019 | CNY | 3.84 | 3.84 | 3.8 | 3.82 | 3.82 | -0.01 (-0.26%) | 3,019,642 |
| 26 Jul 2019 | CNY | 3.82 | 3.83 | 3.8 | 3.83 | 3.83 | +0.01 (+0.26%) | 3,839,982 |
| 25 Jul 2019 | CNY | 3.84 | 3.88 | 3.8 | 3.82 | 3.82 | -0.03 (-0.78%) | 6,674,464 |
| 24 Jul 2019 | CNY | 3.79 | 3.89 | 3.79 | 3.85 | 3.85 | +0.03 (+0.79%) | 7,771,362 |
| 23 Jul 2019 | CNY | 3.83 | 3.84 | 3.78 | 3.82 | 3.82 | +0.01 (+0.26%) | 6,184,542 |
| 22 Jul 2019 | CNY | 3.98 | 3.98 | 3.76 | 3.81 | 3.81 | -0.17 (-4.27%) | 11,057,978 |
| 19 Jul 2019 | CNY | 3.9 | 4.01 | 3.88 | 3.98 | 3.98 | +0.1 (+2.58%) | 9,745,514 |
| 18 Jul 2019 | CNY | 3.88 | 3.94 | 3.87 | 3.88 | 3.88 | -0.03 (-0.77%) | 4,233,571 |
| 17 Jul 2019 | CNY | 3.94 | 3.96 | 3.91 | 3.91 | 3.91 | -0.03 (-0.76%) | 4,097,728 |
| 16 Jul 2019 | CNY | 3.9 | 3.95 | 3.87 | 3.94 | 3.94 | +0.05 (+1.29%) | 4,976,950 |
