| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 4.82 | 4.83 | 4.77 | 4.79 | 4.79 | -0.13 (-2.64%) | 10,021,999 |
| 23 Aug 2019 | CNY | 4.92 | 4.93 | 4.87 | 4.92 | 4.92 | +0.01 (+0.20%) | 7,984,570 |
| 22 Aug 2019 | CNY | 4.9 | 4.92 | 4.85 | 4.91 | 4.91 | +0.01 (+0.20%) | 6,494,028 |
| 21 Aug 2019 | CNY | 4.94 | 4.95 | 4.84 | 4.9 | 4.9 | -0.06 (-1.21%) | 10,984,412 |
| 20 Aug 2019 | CNY | 5.01 | 5.06 | 4.94 | 4.96 | 4.96 | -0.03 (-0.60%) | 13,857,667 |
| 19 Aug 2019 | CNY | 4.96 | 5.02 | 4.94 | 4.99 | 4.99 | +0.05 (+1.01%) | 14,521,398 |
| 16 Aug 2019 | CNY | 5.05 | 5.06 | 4.92 | 4.94 | 4.94 | -0.14 (-2.76%) | 16,039,835 |
| 15 Aug 2019 | CNY | 4.69 | 5.17 | 4.62 | 5.08 | 5.08 | +0.38 (+8.09%) | 24,590,444 |
| 14 Aug 2019 | CNY | 4.73 | 4.77 | 4.69 | 4.7 | 4.7 | +0.01 (+0.21%) | 3,436,760 |
| 13 Aug 2019 | CNY | 4.67 | 4.74 | 4.66 | 4.69 | 4.69 | -0.02 (-0.42%) | 3,929,460 |
| 12 Aug 2019 | CNY | 4.74 | 4.77 | 4.65 | 4.71 | 4.71 | -0.03 (-0.63%) | 6,271,439 |
| 9 Aug 2019 | CNY | 4.86 | 4.89 | 4.73 | 4.74 | 4.74 | -0.11 (-2.27%) | 4,732,800 |
| 8 Aug 2019 | CNY | 4.86 | 4.88 | 4.82 | 4.85 | 4.85 | +0.01 (+0.21%) | 3,286,900 |
| 7 Aug 2019 | CNY | 4.86 | 4.89 | 4.81 | 4.84 | 4.84 | +0.03 (+0.62%) | 5,034,780 |
| 6 Aug 2019 | CNY | 4.9 | 4.9 | 4.79 | 4.81 | 4.81 | -0.17 (-3.41%) | 7,296,161 |
| 5 Aug 2019 | CNY | 5.1 | 5.1 | 4.94 | 4.98 | 4.98 | -0.12 (-2.35%) | 6,952,383 |
| 2 Aug 2019 | CNY | 5.08 | 5.14 | 5.06 | 5.1 | 5.1 | -0.09 (-1.73%) | 6,029,435 |
| 1 Aug 2019 | CNY | 5.27 | 5.27 | 5.18 | 5.19 | 5.19 | -0.06 (-1.14%) | 5,448,291 |
| 31 Jul 2019 | CNY | 5.33 | 5.33 | 5.23 | 5.25 | 5.25 | -0.08 (-1.50%) | 6,352,082 |
| 30 Jul 2019 | CNY | 5.34 | 5.38 | 5.3 | 5.33 | 5.33 | -0.01 (-0.19%) | 5,352,187 |
| 29 Jul 2019 | CNY | 5.38 | 5.4 | 5.31 | 5.34 | 5.34 | -0.03 (-0.56%) | 3,979,543 |
| 26 Jul 2019 | CNY | 5.35 | 5.39 | 5.34 | 5.37 | 5.37 | -0.01 (-0.19%) | 2,499,173 |
| 25 Jul 2019 | CNY | 5.35 | 5.4 | 5.35 | 5.38 | 5.38 | -0.01 (-0.19%) | 2,558,898 |
| 24 Jul 2019 | CNY | 5.42 | 5.46 | 5.36 | 5.39 | 5.39 | +0.01 (+0.19%) | 5,103,823 |
| 23 Jul 2019 | CNY | 5.35 | 5.39 | 5.31 | 5.38 | 5.38 | +0.06 (+1.13%) | 3,620,653 |
| 22 Jul 2019 | CNY | 5.4 | 5.43 | 5.31 | 5.32 | 5.32 | -0.08 (-1.48%) | 4,949,701 |
| 19 Jul 2019 | CNY | 5.41 | 5.46 | 5.39 | 5.4 | 5.4 | -0.01 (-0.18%) | 4,700,040 |
| 18 Jul 2019 | CNY | 5.47 | 5.49 | 5.4 | 5.41 | 5.41 | -0.1 (-1.81%) | 4,417,454 |
| 17 Jul 2019 | CNY | 5.51 | 5.58 | 5.5 | 5.51 | 5.51 | -0.07 (-1.25%) | 4,995,653 |
| 16 Jul 2019 | CNY | 5.51 | 5.63 | 5.49 | 5.58 | 5.58 | +0.05 (+0.90%) | 6,786,801 |
