| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 5.9643 | 6.2 | 5.8 | 6.0571 | 6.0571 | +0.421 (+7.48%) | 24,128,286 |
| 2 Sep 2019 | CNY | 5.2 | 5.6357 | 5.1929 | 5.6357 | 5.6357 | +0.514 (+10.04%) | 3,930,480 |
| 30 Aug 2019 | CNY | 5.2786 | 5.2929 | 5.1071 | 5.1214 | 5.1214 | -0.143 (-2.71%) | 1,524,420 |
| 29 Aug 2019 | CNY | 5.3214 | 5.3571 | 5.2357 | 5.2643 | 5.2643 | -0.05 (-0.94%) | 1,532,839 |
| 28 Aug 2019 | CNY | 5.4929 | 5.4929 | 5.2929 | 5.3143 | 5.3143 | -0.2 (-3.63%) | 3,664,556 |
| 27 Aug 2019 | CNY | 5.2357 | 5.7071 | 5.2357 | 5.5143 | 5.5143 | +0.279 (+5.32%) | 6,589,357 |
| 26 Aug 2019 | CNY | 5.1143 | 5.2786 | 5.0786 | 5.2357 | 5.2357 | +0.043 (+0.82%) | 1,842,960 |
| 23 Aug 2019 | CNY | 5.1214 | 5.35 | 5.0714 | 5.1929 | 5.1929 | +0.071 (+1.40%) | 2,932,974 |
| 22 Aug 2019 | CNY | 5.0786 | 5.1286 | 5.0357 | 5.1214 | 5.1214 | +0.036 (+0.70%) | 1,163,332 |
| 21 Aug 2019 | CNY | 5.0929 | 5.1214 | 5.05 | 5.0857 | 5.0857 | 0.0 (0.0%) | 940,276 |
| 20 Aug 2019 | CNY | 5.1 | 5.1429 | 5.0714 | 5.0857 | 5.0857 | -0.043 (-0.84%) | 1,418,883 |
| 19 Aug 2019 | CNY | 5 | 5.1286 | 5 | 5.1286 | 5.1286 | +0.1 (+1.99%) | 2,160,734 |
| 16 Aug 2019 | CNY | 5.0143 | 5.1429 | 4.9571 | 5.0286 | 5.0286 | -0.057 (-1.12%) | 3,241,705 |
| 15 Aug 2019 | CNY | 4.8571 | 5.3357 | 4.7929 | 5.0857 | 5.0857 | +0.121 (+2.45%) | 4,311,360 |
| 14 Aug 2019 | CNY | 4.8857 | 4.9643 | 4.8286 | 4.9643 | 4.9643 | +0.107 (+2.21%) | 1,156,178 |
| 13 Aug 2019 | CNY | 4.8 | 4.8929 | 4.7643 | 4.8571 | 4.8571 | +0.036 (+0.74%) | 1,095,899 |
| 12 Aug 2019 | CNY | 4.7143 | 4.8214 | 4.65 | 4.8214 | 4.8214 | +0.086 (+1.81%) | 991,571 |
| 9 Aug 2019 | CNY | 4.8429 | 4.8429 | 4.6929 | 4.7357 | 4.7357 | -0.05 (-1.04%) | 857,248 |
| 8 Aug 2019 | CNY | 4.7643 | 4.8571 | 4.7571 | 4.7857 | 4.7857 | +0.05 (+1.06%) | 1,431,493 |
| 7 Aug 2019 | CNY | 4.7929 | 4.8357 | 4.7357 | 4.7357 | 4.7357 | -0.057 (-1.19%) | 778,012 |
| 6 Aug 2019 | CNY | 4.9857 | 4.9857 | 4.5 | 4.7929 | 4.7929 | -0.207 (-4.14%) | 1,654,644 |
| 5 Aug 2019 | CNY | 5.1357 | 5.1429 | 5 | 5 | 5 | -0.071 (-1.41%) | 1,182,525 |
| 2 Aug 2019 | CNY | 5.1429 | 5.2071 | 4.6857 | 5.0714 | 5.0714 | -0.136 (-2.61%) | 1,875,987 |
| 1 Aug 2019 | CNY | 5.2429 | 5.2643 | 5.1857 | 5.2071 | 5.2071 | -0.029 (-0.55%) | 971,965 |
| 31 Jul 2019 | CNY | 5.3286 | 5.3429 | 5.2 | 5.2357 | 5.2357 | -0.114 (-2.14%) | 1,122,249 |
| 30 Jul 2019 | CNY | 5.3214 | 5.3714 | 5.2857 | 5.35 | 5.35 | +0.029 (+0.54%) | 701,796 |
| 29 Jul 2019 | CNY | 5.3214 | 5.3714 | 5.3 | 5.3214 | 5.3214 | -0.007 (-0.14%) | 660,790 |
| 26 Jul 2019 | CNY | 5.3786 | 5.3929 | 5.2857 | 5.3286 | 5.3286 | -0.029 (-0.53%) | 1,370,919 |
| 25 Jul 2019 | CNY | 5.3714 | 5.4643 | 5.3429 | 5.3571 | 5.3571 | -0.007 (-0.13%) | 1,543,509 |
| 24 Jul 2019 | CNY | 5.3143 | 5.3929 | 5.3143 | 5.3643 | 5.3643 | +0.064 (+1.21%) | 1,395,237 |
