| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 3.15 | 3.24 | 3.11 | 3.18 | 3.18 | 0.0 (0.0%) | 33,817,604 |
| 2 Sep 2019 | CNY | 3.05 | 3.18 | 3.03 | 3.18 | 3.18 | +0.13 (+4.26%) | 33,385,817 |
| 30 Aug 2019 | CNY | 3.07 | 3.09 | 3.03 | 3.05 | 3.05 | -0.01 (-0.33%) | 13,799,306 |
| 29 Aug 2019 | CNY | 3.06 | 3.08 | 3.03 | 3.06 | 3.06 | +0.01 (+0.33%) | 11,546,701 |
| 28 Aug 2019 | CNY | 3.06 | 3.09 | 3.04 | 3.05 | 3.05 | -0.01 (-0.33%) | 14,310,545 |
| 27 Aug 2019 | CNY | 2.98 | 3.1 | 2.98 | 3.06 | 3.06 | +0.09 (+3.03%) | 21,582,318 |
| 26 Aug 2019 | CNY | 2.98 | 2.99 | 2.95 | 2.97 | 2.97 | -0.06 (-1.98%) | 11,452,939 |
| 23 Aug 2019 | CNY | 3.06 | 3.06 | 3.01 | 3.03 | 3.03 | -0.03 (-0.98%) | 12,387,321 |
| 22 Aug 2019 | CNY | 3.02 | 3.09 | 2.99 | 3.06 | 3.06 | +0.07 (+2.34%) | 21,206,174 |
| 21 Aug 2019 | CNY | 2.99 | 3.02 | 2.98 | 2.99 | 2.99 | +0.01 (+0.34%) | 9,411,203 |
| 20 Aug 2019 | CNY | 2.97 | 3.05 | 2.96 | 2.98 | 2.98 | +0.01 (+0.34%) | 15,244,401 |
| 19 Aug 2019 | CNY | 2.89 | 2.97 | 2.89 | 2.97 | 2.97 | +0.07 (+2.41%) | 15,697,501 |
| 16 Aug 2019 | CNY | 2.89 | 2.91 | 2.87 | 2.9 | 2.9 | +0.01 (+0.35%) | 8,812,700 |
| 15 Aug 2019 | CNY | 2.85 | 2.9 | 2.83 | 2.89 | 2.89 | -0.01 (-0.34%) | 9,714,700 |
| 14 Aug 2019 | CNY | 2.89 | 2.91 | 2.88 | 2.9 | 2.9 | +0.03 (+1.05%) | 7,918,300 |
| 13 Aug 2019 | CNY | 2.87 | 2.89 | 2.86 | 2.87 | 2.87 | -0.03 (-1.03%) | 7,096,731 |
| 12 Aug 2019 | CNY | 2.89 | 2.91 | 2.87 | 2.9 | 2.9 | +0.02 (+0.69%) | 8,568,640 |
| 9 Aug 2019 | CNY | 2.91 | 2.93 | 2.87 | 2.88 | 2.88 | -0.03 (-1.03%) | 9,416,600 |
| 8 Aug 2019 | CNY | 2.88 | 2.92 | 2.88 | 2.91 | 2.91 | +0.04 (+1.39%) | 9,199,700 |
| 7 Aug 2019 | CNY | 2.9 | 2.92 | 2.87 | 2.87 | 2.87 | -0.01 (-0.35%) | 9,399,500 |
| 6 Aug 2019 | CNY | 2.95 | 2.95 | 2.81 | 2.88 | 2.88 | -0.09 (-3.03%) | 25,754,623 |
| 5 Aug 2019 | CNY | 3.01 | 3.03 | 2.97 | 2.97 | 2.97 | -0.06 (-1.98%) | 13,526,000 |
| 2 Aug 2019 | CNY | 3.03 | 3.05 | 2.97 | 3.03 | 3.03 | -0.05 (-1.62%) | 17,161,585 |
| 1 Aug 2019 | CNY | 3.12 | 3.13 | 3.08 | 3.08 | 3.08 | -0.04 (-1.28%) | 9,503,401 |
| 31 Jul 2019 | CNY | 3.13 | 3.14 | 3.1 | 3.12 | 3.12 | -0.02 (-0.64%) | 9,139,292 |
| 30 Jul 2019 | CNY | 3.14 | 3.15 | 3.13 | 3.14 | 3.14 | +0.02 (+0.64%) | 8,738,615 |
| 29 Jul 2019 | CNY | 3.13 | 3.15 | 3.11 | 3.12 | 3.12 | -0.01 (-0.32%) | 8,211,702 |
| 26 Jul 2019 | CNY | 3.12 | 3.13 | 3.11 | 3.13 | 3.13 | 0.0 (0.0%) | 7,271,270 |
| 25 Jul 2019 | CNY | 3.13 | 3.15 | 3.11 | 3.13 | 3.13 | 0.0 (0.0%) | 9,256,901 |
| 24 Jul 2019 | CNY | 3.11 | 3.16 | 3.11 | 3.13 | 3.13 | +0.01 (+0.32%) | 10,742,613 |
