| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 4.35 | 4.37 | 4.27 | 4.31 | 4.31 | -0.06 (-1.37%) | 42,740,768 |
| 2 Sep 2019 | CNY | 4.34 | 4.41 | 4.3 | 4.37 | 4.37 | +0.02 (+0.46%) | 44,591,079 |
| 30 Aug 2019 | CNY | 4.31 | 4.44 | 4.31 | 4.35 | 4.35 | -0.1 (-2.25%) | 70,590,993 |
| 29 Aug 2019 | CNY | 4.27 | 4.45 | 4.24 | 4.45 | 4.45 | +0.16 (+3.73%) | 79,561,795 |
| 28 Aug 2019 | CNY | 4.25 | 4.4 | 4.23 | 4.29 | 4.29 | +0.09 (+2.14%) | 63,587,388 |
| 27 Aug 2019 | CNY | 4.12 | 4.21 | 4.11 | 4.2 | 4.2 | +0.02 (+0.48%) | 39,129,966 |
| 26 Aug 2019 | CNY | 4.27 | 4.27 | 4.17 | 4.18 | 4.18 | +0.04 (+0.97%) | 48,146,553 |
| 23 Aug 2019 | CNY | 4.22 | 4.22 | 4.11 | 4.14 | 4.14 | -0.12 (-2.82%) | 53,409,671 |
| 22 Aug 2019 | CNY | 4.28 | 4.31 | 4.24 | 4.26 | 4.26 | -0.03 (-0.70%) | 26,184,248 |
| 21 Aug 2019 | CNY | 4.34 | 4.36 | 4.28 | 4.29 | 4.29 | -0.08 (-1.83%) | 34,100,535 |
| 20 Aug 2019 | CNY | 4.29 | 4.37 | 4.25 | 4.37 | 4.37 | +0.05 (+1.16%) | 52,279,749 |
| 19 Aug 2019 | CNY | 4.26 | 4.33 | 4.23 | 4.32 | 4.32 | -0.03 (-0.69%) | 42,778,415 |
| 16 Aug 2019 | CNY | 4.31 | 4.35 | 4.27 | 4.35 | 4.35 | 0.0 (0.0%) | 46,984,463 |
| 15 Aug 2019 | CNY | 4.45 | 4.49 | 4.31 | 4.35 | 4.35 | -0.03 (-0.68%) | 76,551,587 |
| 14 Aug 2019 | CNY | 4.29 | 4.39 | 4.25 | 4.38 | 4.38 | -0.14 (-3.10%) | 75,444,750 |
| 13 Aug 2019 | CNY | 4.39 | 4.62 | 4.33 | 4.52 | 4.52 | +0.22 (+5.12%) | 106,256,756 |
| 12 Aug 2019 | CNY | 4.31 | 4.35 | 4.24 | 4.3 | 4.3 | -0.1 (-2.27%) | 50,668,441 |
| 9 Aug 2019 | CNY | 4.2 | 4.56 | 4.17 | 4.4 | 4.4 | +0.17 (+4.02%) | 95,093,696 |
| 8 Aug 2019 | CNY | 4.25 | 4.43 | 4.16 | 4.23 | 4.23 | +0.1 (+2.42%) | 62,495,150 |
| 7 Aug 2019 | CNY | 4.04 | 4.2 | 4.03 | 4.13 | 4.13 | +0.07 (+1.72%) | 37,370,800 |
| 6 Aug 2019 | CNY | 4.27 | 4.29 | 4.02 | 4.06 | 4.06 | -0.18 (-4.25%) | 48,048,816 |
| 5 Aug 2019 | CNY | 4.08 | 4.28 | 4.03 | 4.24 | 4.24 | +0.19 (+4.69%) | 56,236,001 |
| 2 Aug 2019 | CNY | 4.06 | 4.09 | 4.01 | 4.05 | 4.05 | +0.04 (+1.00%) | 18,360,000 |
| 1 Aug 2019 | CNY | 4.02 | 4.05 | 3.98 | 4.01 | 4.01 | -0.13 (-3.14%) | 24,343,151 |
| 31 Jul 2019 | CNY | 4.14 | 4.15 | 4.07 | 4.14 | 4.14 | -0.02 (-0.48%) | 16,677,514 |
| 30 Jul 2019 | CNY | 4.07 | 4.16 | 4.07 | 4.16 | 4.16 | +0.09 (+2.21%) | 19,720,245 |
| 29 Jul 2019 | CNY | 4.11 | 4.12 | 4.06 | 4.07 | 4.07 | -0.01 (-0.25%) | 10,590,000 |
| 26 Jul 2019 | CNY | 4.07 | 4.1 | 4.07 | 4.08 | 4.08 | -0.05 (-1.21%) | 13,590,180 |
| 25 Jul 2019 | CNY | 4.15 | 4.15 | 4.11 | 4.13 | 4.13 | -0.05 (-1.20%) | 15,708,045 |
| 24 Jul 2019 | CNY | 4.12 | 4.19 | 4.12 | 4.18 | 4.18 | +0.06 (+1.46%) | 20,522,000 |
