| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 3.87 | 3.92 | 3.86 | 3.89 | 3.89 | +0.01 (+0.26%) | 6,098,500 |
| 2 Sep 2019 | CNY | 3.85 | 3.9 | 3.79 | 3.88 | 3.88 | +0.05 (+1.31%) | 7,234,827 |
| 30 Aug 2019 | CNY | 3.85 | 3.91 | 3.82 | 3.83 | 3.83 | -0.01 (-0.26%) | 7,630,038 |
| 29 Aug 2019 | CNY | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | -0.01 (-0.26%) | 4,286,030 |
| 28 Aug 2019 | CNY | 3.85 | 3.87 | 3.82 | 3.85 | 3.85 | 0.0 (0.0%) | 3,764,785 |
| 27 Aug 2019 | CNY | 3.82 | 3.88 | 3.82 | 3.85 | 3.85 | +0.05 (+1.32%) | 4,940,700 |
| 26 Aug 2019 | CNY | 3.78 | 3.82 | 3.75 | 3.8 | 3.8 | -0.06 (-1.55%) | 5,678,235 |
| 23 Aug 2019 | CNY | 3.9 | 3.91 | 3.85 | 3.86 | 3.86 | -0.06 (-1.53%) | 5,717,009 |
| 22 Aug 2019 | CNY | 3.94 | 3.96 | 3.89 | 3.92 | 3.92 | -0.02 (-0.51%) | 6,646,119 |
| 21 Aug 2019 | CNY | 3.92 | 3.99 | 3.9 | 3.94 | 3.94 | +0.02 (+0.51%) | 8,586,592 |
| 20 Aug 2019 | CNY | 3.92 | 3.98 | 3.9 | 3.92 | 3.92 | 0.0 (0.0%) | 9,258,100 |
| 19 Aug 2019 | CNY | 3.91 | 4.02 | 3.87 | 3.92 | 3.92 | +0.16 (+4.26%) | 13,521,735 |
| 16 Aug 2019 | CNY | 3.78 | 3.79 | 3.75 | 3.76 | 3.76 | 0.0 (0.0%) | 3,273,517 |
| 15 Aug 2019 | CNY | 3.73 | 3.78 | 3.71 | 3.76 | 3.76 | -0.05 (-1.31%) | 4,722,502 |
| 14 Aug 2019 | CNY | 3.83 | 3.87 | 3.8 | 3.81 | 3.81 | 0.0 (0.0%) | 6,080,410 |
| 13 Aug 2019 | CNY | 3.72 | 3.95 | 3.7 | 3.81 | 3.81 | +0.08 (+2.14%) | 9,475,075 |
| 12 Aug 2019 | CNY | 3.7 | 3.73 | 3.68 | 3.73 | 3.73 | +0.04 (+1.08%) | 3,740,085 |
| 9 Aug 2019 | CNY | 3.74 | 3.75 | 3.69 | 3.69 | 3.69 | -0.03 (-0.81%) | 3,648,050 |
| 8 Aug 2019 | CNY | 3.75 | 3.75 | 3.71 | 3.72 | 3.72 | +0.01 (+0.27%) | 3,558,826 |
| 7 Aug 2019 | CNY | 3.78 | 3.82 | 3.71 | 3.71 | 3.71 | -0.06 (-1.59%) | 5,232,950 |
| 6 Aug 2019 | CNY | 3.88 | 3.88 | 3.66 | 3.77 | 3.77 | -0.15 (-3.83%) | 10,637,097 |
| 5 Aug 2019 | CNY | 3.94 | 3.96 | 3.91 | 3.92 | 3.92 | -0.03 (-0.76%) | 4,721,513 |
| 2 Aug 2019 | CNY | 4.01 | 4.01 | 3.93 | 3.95 | 3.95 | -0.08 (-1.99%) | 8,386,722 |
| 1 Aug 2019 | CNY | 4.03 | 4.04 | 4 | 4.03 | 4.03 | -0.01 (-0.25%) | 4,326,289 |
| 31 Jul 2019 | CNY | 4.03 | 4.06 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 3,776,716 |
| 30 Jul 2019 | CNY | 4.04 | 4.06 | 4.03 | 4.04 | 4.04 | 0.0 (0.0%) | 4,852,500 |
| 29 Jul 2019 | CNY | 4.04 | 4.06 | 4.03 | 4.04 | 4.04 | -0.02 (-0.49%) | 4,710,393 |
| 26 Jul 2019 | CNY | 4.04 | 4.06 | 4.01 | 4.06 | 4.06 | +0.02 (+0.50%) | 7,050,240 |
| 25 Jul 2019 | CNY | 4.01 | 4.06 | 4.01 | 4.04 | 4.04 | +0.01 (+0.25%) | 4,852,064 |
| 24 Jul 2019 | CNY | 4.01 | 4.06 | 4 | 4.03 | 4.03 | +0.02 (+0.50%) | 6,164,878 |
