| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 4.98 | 5.01 | 4.95 | 5 | 5 | +0.02 (+0.40%) | 18,513,300 |
| 2 Sep 2019 | CNY | 4.91 | 5.01 | 4.89 | 4.98 | 4.98 | +0.09 (+1.84%) | 20,681,905 |
| 30 Aug 2019 | CNY | 4.98 | 5 | 4.88 | 4.89 | 4.89 | -0.05 (-1.01%) | 15,008,800 |
| 29 Aug 2019 | CNY | 4.99 | 5 | 4.93 | 4.94 | 4.94 | -0.03 (-0.60%) | 11,498,400 |
| 28 Aug 2019 | CNY | 4.99 | 5.03 | 4.96 | 4.97 | 4.97 | -0.07 (-1.39%) | 16,050,626 |
| 27 Aug 2019 | CNY | 4.96 | 5.1 | 4.94 | 5.04 | 5.04 | +0.11 (+2.23%) | 30,726,580 |
| 26 Aug 2019 | CNY | 4.9 | 4.95 | 4.87 | 4.93 | 4.93 | -0.06 (-1.20%) | 16,593,379 |
| 23 Aug 2019 | CNY | 4.93 | 5.03 | 4.91 | 4.99 | 4.99 | +0.05 (+1.01%) | 26,697,500 |
| 22 Aug 2019 | CNY | 4.93 | 4.96 | 4.89 | 4.94 | 4.94 | +0.02 (+0.41%) | 14,836,387 |
| 21 Aug 2019 | CNY | 4.9 | 4.97 | 4.88 | 4.92 | 4.92 | +0.02 (+0.41%) | 20,945,400 |
| 20 Aug 2019 | CNY | 4.98 | 5.02 | 4.88 | 4.9 | 4.9 | -0.08 (-1.61%) | 31,715,300 |
| 19 Aug 2019 | CNY | 4.77 | 4.98 | 4.73 | 4.98 | 4.98 | +0.27 (+5.73%) | 45,749,600 |
| 16 Aug 2019 | CNY | 4.69 | 4.78 | 4.67 | 4.71 | 4.71 | +0.01 (+0.21%) | 14,814,993 |
| 15 Aug 2019 | CNY | 4.61 | 4.73 | 4.58 | 4.7 | 4.7 | -0.04 (-0.84%) | 14,653,593 |
| 14 Aug 2019 | CNY | 4.8 | 4.82 | 4.72 | 4.74 | 4.74 | +0.02 (+0.42%) | 12,343,900 |
| 13 Aug 2019 | CNY | 4.74 | 4.75 | 4.7 | 4.72 | 4.72 | -0.07 (-1.46%) | 10,123,700 |
| 12 Aug 2019 | CNY | 4.73 | 4.79 | 4.72 | 4.79 | 4.79 | +0.11 (+2.35%) | 16,287,499 |
| 9 Aug 2019 | CNY | 4.8 | 4.83 | 4.67 | 4.68 | 4.68 | -0.1 (-2.09%) | 17,409,100 |
| 8 Aug 2019 | CNY | 4.87 | 4.91 | 4.75 | 4.78 | 4.78 | +0.07 (+1.49%) | 23,614,000 |
| 7 Aug 2019 | CNY | 4.84 | 4.86 | 4.7 | 4.71 | 4.71 | -0.12 (-2.48%) | 18,308,976 |
| 6 Aug 2019 | CNY | 4.8 | 4.9 | 4.64 | 4.83 | 4.83 | -0.08 (-1.63%) | 33,291,444 |
| 5 Aug 2019 | CNY | 4.93 | 4.99 | 4.89 | 4.91 | 4.91 | -0.04 (-0.81%) | 17,245,842 |
| 2 Aug 2019 | CNY | 4.92 | 5 | 4.88 | 4.95 | 4.95 | -0.1 (-1.98%) | 28,540,076 |
| 1 Aug 2019 | CNY | 5.08 | 5.13 | 5.03 | 5.05 | 5.05 | -0.07 (-1.37%) | 20,001,905 |
| 31 Jul 2019 | CNY | 5.17 | 5.19 | 5.11 | 5.12 | 5.12 | -0.09 (-1.73%) | 22,522,800 |
| 30 Jul 2019 | CNY | 5.19 | 5.29 | 5.15 | 5.21 | 5.21 | +0.02 (+0.39%) | 38,729,419 |
| 29 Jul 2019 | CNY | 5.13 | 5.2 | 5.11 | 5.19 | 5.19 | +0.09 (+1.76%) | 32,766,051 |
| 26 Jul 2019 | CNY | 5.09 | 5.12 | 5.07 | 5.1 | 5.1 | -0.02 (-0.39%) | 12,681,401 |
| 25 Jul 2019 | CNY | 5.1 | 5.14 | 5.07 | 5.12 | 5.12 | 0.0 (0.0%) | 17,700,146 |
| 24 Jul 2019 | CNY | 5.07 | 5.17 | 5.06 | 5.12 | 5.12 | +0.06 (+1.19%) | 26,654,546 |
