| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 4.26 | 4.33 | 4.25 | 4.3 | 4.3 | -0.04 (-0.92%) | 10,565,699 |
| 23 Aug 2019 | CNY | 4.33 | 4.34 | 4.28 | 4.34 | 4.34 | +0.02 (+0.46%) | 6,902,079 |
| 22 Aug 2019 | CNY | 4.35 | 4.38 | 4.29 | 4.32 | 4.32 | -0.05 (-1.14%) | 11,287,951 |
| 21 Aug 2019 | CNY | 4.23 | 4.38 | 4.22 | 4.37 | 4.37 | +0.12 (+2.82%) | 19,039,294 |
| 20 Aug 2019 | CNY | 4.24 | 4.29 | 4.22 | 4.25 | 4.25 | +0.02 (+0.47%) | 8,409,345 |
| 19 Aug 2019 | CNY | 4.12 | 4.24 | 4.1 | 4.23 | 4.23 | +0.13 (+3.17%) | 9,987,094 |
| 16 Aug 2019 | CNY | 4.08 | 4.13 | 4.07 | 4.1 | 4.1 | 0.0 (0.0%) | 5,765,987 |
| 15 Aug 2019 | CNY | 4.01 | 4.1 | 3.97 | 4.1 | 4.1 | +0.01 (+0.24%) | 6,822,972 |
| 14 Aug 2019 | CNY | 4.11 | 4.14 | 4.09 | 4.09 | 4.09 | +0.02 (+0.49%) | 4,715,900 |
| 13 Aug 2019 | CNY | 4.08 | 4.1 | 4.04 | 4.07 | 4.07 | -0.04 (-0.97%) | 3,865,200 |
| 12 Aug 2019 | CNY | 4.04 | 4.11 | 4.04 | 4.11 | 4.11 | +0.05 (+1.23%) | 4,457,438 |
| 9 Aug 2019 | CNY | 4.12 | 4.13 | 4.04 | 4.06 | 4.06 | -0.04 (-0.98%) | 5,175,067 |
| 8 Aug 2019 | CNY | 4.12 | 4.13 | 4.08 | 4.1 | 4.1 | +0.03 (+0.74%) | 4,317,164 |
| 7 Aug 2019 | CNY | 4.09 | 4.14 | 4.04 | 4.07 | 4.07 | -0.02 (-0.49%) | 6,053,293 |
| 6 Aug 2019 | CNY | 4.12 | 4.12 | 3.98 | 4.09 | 4.09 | -0.11 (-2.62%) | 13,420,634 |
| 5 Aug 2019 | CNY | 4.22 | 4.26 | 4.2 | 4.2 | 4.2 | -0.05 (-1.18%) | 5,435,243 |
| 2 Aug 2019 | CNY | 4.3 | 4.3 | 4.21 | 4.25 | 4.25 | -0.1 (-2.30%) | 10,199,580 |
| 1 Aug 2019 | CNY | 4.36 | 4.38 | 4.34 | 4.35 | 4.35 | -0.01 (-0.23%) | 4,657,222 |
| 31 Jul 2019 | CNY | 4.4 | 4.4 | 4.35 | 4.36 | 4.36 | -0.03 (-0.68%) | 4,124,526 |
| 30 Jul 2019 | CNY | 4.35 | 4.41 | 4.34 | 4.39 | 4.39 | +0.05 (+1.15%) | 6,885,155 |
| 29 Jul 2019 | CNY | 4.38 | 4.39 | 4.32 | 4.34 | 4.34 | -0.04 (-0.91%) | 8,587,406 |
| 26 Jul 2019 | CNY | 4.38 | 4.39 | 4.35 | 4.38 | 4.38 | -0.01 (-0.23%) | 6,310,537 |
| 25 Jul 2019 | CNY | 4.36 | 4.4 | 4.36 | 4.39 | 4.39 | +0.03 (+0.69%) | 5,236,751 |
| 24 Jul 2019 | CNY | 4.37 | 4.44 | 4.35 | 4.36 | 4.36 | 0.0 (0.0%) | 10,122,031 |
| 23 Jul 2019 | CNY | 4.36 | 4.38 | 4.34 | 4.36 | 4.36 | +0.01 (+0.23%) | 6,259,980 |
| 22 Jul 2019 | CNY | 4.42 | 4.46 | 4.32 | 4.35 | 4.35 | -0.09 (-2.03%) | 10,979,196 |
| 19 Jul 2019 | CNY | 4.47 | 4.5 | 4.43 | 4.44 | 4.44 | -0.17 (-3.69%) | 8,382,720 |
| 18 Jul 2019 | CNY | 4.67 | 4.69 | 4.6 | 4.61 | 4.61 | -0.07 (-1.50%) | 11,845,870 |
| 17 Jul 2019 | CNY | 4.7 | 4.71 | 4.67 | 4.68 | 4.68 | -0.03 (-0.64%) | 6,468,386 |
| 16 Jul 2019 | CNY | 4.68 | 4.71 | 4.66 | 4.71 | 4.71 | +0.03 (+0.64%) | 7,010,604 |
