| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 4.63 | 4.71 | 4.62 | 4.67 | 4.67 | +0.04 (+0.86%) | 23,869,145 |
| 2 Sep 2019 | CNY | 4.58 | 4.64 | 4.56 | 4.63 | 4.63 | +0.06 (+1.31%) | 15,645,127 |
| 30 Aug 2019 | CNY | 4.6 | 4.63 | 4.55 | 4.57 | 4.57 | -0.02 (-0.44%) | 14,152,150 |
| 29 Aug 2019 | CNY | 4.65 | 4.66 | 4.58 | 4.59 | 4.59 | -0.09 (-1.92%) | 18,325,372 |
| 28 Aug 2019 | CNY | 4.58 | 4.77 | 4.57 | 4.68 | 4.68 | +0.11 (+2.41%) | 32,081,508 |
| 27 Aug 2019 | CNY | 4.54 | 4.61 | 4.52 | 4.57 | 4.57 | +0.07 (+1.56%) | 16,210,505 |
| 26 Aug 2019 | CNY | 4.48 | 4.52 | 4.46 | 4.5 | 4.5 | -0.08 (-1.75%) | 13,289,751 |
| 23 Aug 2019 | CNY | 4.61 | 4.61 | 4.56 | 4.58 | 4.58 | -0.02 (-0.43%) | 8,602,208 |
| 22 Aug 2019 | CNY | 4.63 | 4.63 | 4.57 | 4.6 | 4.6 | -0.03 (-0.65%) | 10,962,479 |
| 21 Aug 2019 | CNY | 4.58 | 4.65 | 4.57 | 4.63 | 4.63 | +0.04 (+0.87%) | 17,670,901 |
| 20 Aug 2019 | CNY | 4.59 | 4.63 | 4.57 | 4.59 | 4.59 | -0.01 (-0.22%) | 14,894,493 |
| 19 Aug 2019 | CNY | 4.54 | 4.61 | 4.51 | 4.6 | 4.6 | +0.1 (+2.22%) | 20,831,959 |
| 16 Aug 2019 | CNY | 4.55 | 4.57 | 4.49 | 4.5 | 4.5 | -0.04 (-0.88%) | 15,132,500 |
| 15 Aug 2019 | CNY | 4.47 | 4.56 | 4.45 | 4.54 | 4.54 | -0.04 (-0.87%) | 14,506,126 |
| 14 Aug 2019 | CNY | 4.68 | 4.68 | 4.56 | 4.58 | 4.58 | -0.04 (-0.87%) | 15,310,500 |
| 13 Aug 2019 | CNY | 4.71 | 4.72 | 4.58 | 4.62 | 4.62 | -0.13 (-2.74%) | 21,227,036 |
| 12 Aug 2019 | CNY | 4.74 | 4.77 | 4.69 | 4.75 | 4.75 | +0.06 (+1.28%) | 11,079,229 |
| 9 Aug 2019 | CNY | 4.9 | 4.91 | 4.69 | 4.69 | 4.69 | -0.18 (-3.70%) | 18,572,758 |
| 8 Aug 2019 | CNY | 4.9 | 4.92 | 4.85 | 4.87 | 4.87 | -0.02 (-0.41%) | 14,358,700 |
| 7 Aug 2019 | CNY | 4.9 | 4.95 | 4.87 | 4.89 | 4.89 | +0.01 (+0.20%) | 25,590,942 |
| 6 Aug 2019 | CNY | 4.9 | 4.94 | 4.76 | 4.88 | 4.88 | -0.1 (-2.01%) | 30,488,897 |
| 5 Aug 2019 | CNY | 4.95 | 4.98 | 4.89 | 4.98 | 4.98 | -0.02 (-0.40%) | 20,415,744 |
| 2 Aug 2019 | CNY | 4.91 | 5.11 | 4.88 | 5 | 5 | 0.0 (0.0%) | 19,530,200 |
| 1 Aug 2019 | CNY | 4.99 | 5.03 | 4.97 | 5 | 5 | -0.02 (-0.40%) | 9,418,528 |
| 31 Jul 2019 | CNY | 5.04 | 5.05 | 4.96 | 5.02 | 5.02 | +0.01 (+0.20%) | 8,993,417 |
| 30 Jul 2019 | CNY | 4.98 | 5.05 | 4.97 | 5.01 | 5.01 | +0.04 (+0.80%) | 6,158,801 |
| 29 Jul 2019 | CNY | 4.96 | 5.01 | 4.95 | 4.97 | 4.97 | -0.02 (-0.40%) | 7,125,504 |
| 26 Jul 2019 | CNY | 5.06 | 5.07 | 4.98 | 4.99 | 4.99 | -0.09 (-1.77%) | 11,671,909 |
| 25 Jul 2019 | CNY | 5.02 | 5.12 | 5.01 | 5.08 | 5.08 | +0.05 (+0.99%) | 13,320,894 |
| 24 Jul 2019 | CNY | 4.99 | 5.08 | 4.98 | 5.03 | 5.03 | +0.05 (+1.00%) | 7,754,304 |
