| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 5.27 | 5.42 | 5.24 | 5.42 | 5.42 | +0.14 (+2.65%) | 10,229,180 |
| 2 Sep 2019 | CNY | 5.17 | 5.3 | 5.17 | 5.28 | 5.28 | +0.09 (+1.73%) | 5,074,180 |
| 30 Aug 2019 | CNY | 5.36 | 5.38 | 5.19 | 5.19 | 5.19 | -0.13 (-2.44%) | 5,281,260 |
| 29 Aug 2019 | CNY | 5.36 | 5.39 | 5.31 | 5.32 | 5.32 | -0.05 (-0.93%) | 4,128,660 |
| 28 Aug 2019 | CNY | 5.39 | 5.43 | 5.33 | 5.37 | 5.37 | -0.03 (-0.56%) | 3,841,507 |
| 27 Aug 2019 | CNY | 5.33 | 5.43 | 5.33 | 5.4 | 5.4 | +0.08 (+1.50%) | 4,689,954 |
| 26 Aug 2019 | CNY | 5.35 | 5.4 | 5.3 | 5.32 | 5.32 | -0.18 (-3.27%) | 5,273,800 |
| 23 Aug 2019 | CNY | 5.6 | 5.66 | 5.48 | 5.5 | 5.5 | -0.14 (-2.48%) | 7,508,100 |
| 22 Aug 2019 | CNY | 5.6 | 5.77 | 5.54 | 5.64 | 5.64 | -0.1 (-1.74%) | 13,139,031 |
| 21 Aug 2019 | CNY | 5.5 | 5.75 | 5.45 | 5.74 | 5.74 | +0.28 (+5.13%) | 14,546,269 |
| 20 Aug 2019 | CNY | 5.39 | 5.47 | 5.34 | 5.46 | 5.46 | +0.07 (+1.30%) | 6,792,968 |
| 19 Aug 2019 | CNY | 5.3 | 5.4 | 5.29 | 5.39 | 5.39 | +0.11 (+2.08%) | 6,435,273 |
| 16 Aug 2019 | CNY | 5.25 | 5.32 | 5.21 | 5.28 | 5.28 | +0.04 (+0.76%) | 4,615,760 |
| 15 Aug 2019 | CNY | 5.08 | 5.33 | 5.03 | 5.24 | 5.24 | 0.0 (0.0%) | 4,992,644 |
| 14 Aug 2019 | CNY | 5.21 | 5.35 | 5.21 | 5.24 | 5.24 | -0.03 (-0.57%) | 4,867,813 |
| 13 Aug 2019 | CNY | 5.19 | 5.44 | 5.18 | 5.27 | 5.27 | +0.1 (+1.93%) | 6,371,400 |
| 12 Aug 2019 | CNY | 5.12 | 5.17 | 5.03 | 5.17 | 5.17 | +0.06 (+1.17%) | 3,314,960 |
| 9 Aug 2019 | CNY | 5.24 | 5.28 | 5.11 | 5.11 | 5.11 | -0.09 (-1.73%) | 4,400,960 |
| 8 Aug 2019 | CNY | 5.26 | 5.3 | 5.2 | 5.2 | 5.2 | -0.01 (-0.19%) | 4,164,260 |
| 7 Aug 2019 | CNY | 5.27 | 5.5 | 5.21 | 5.21 | 5.21 | -0.04 (-0.76%) | 4,557,164 |
| 6 Aug 2019 | CNY | 5.36 | 5.46 | 5.09 | 5.25 | 5.25 | -0.33 (-5.91%) | 10,860,556 |
| 5 Aug 2019 | CNY | 5.73 | 5.75 | 5.56 | 5.58 | 5.58 | -0.17 (-2.96%) | 6,676,460 |
| 2 Aug 2019 | CNY | 5.68 | 5.76 | 5.61 | 5.75 | 5.75 | -0.09 (-1.54%) | 8,218,269 |
| 1 Aug 2019 | CNY | 5.73 | 5.89 | 5.66 | 5.84 | 5.84 | +0.11 (+1.92%) | 13,232,195 |
| 31 Jul 2019 | CNY | 5.73 | 5.77 | 5.68 | 5.73 | 5.73 | -0.1 (-1.72%) | 13,060,455 |
| 30 Jul 2019 | CNY | 5.97 | 6.02 | 5.8 | 5.83 | 5.83 | -0.14 (-2.35%) | 18,980,648 |
| 29 Jul 2019 | CNY | 6.06 | 6.37 | 5.83 | 5.97 | 5.97 | -0.05 (-0.83%) | 36,787,548 |
| 26 Jul 2019 | CNY | 5.37 | 6.02 | 5.37 | 6.02 | 6.02 | +0.55 (+10.05%) | 23,982,452 |
| 25 Jul 2019 | CNY | 5.52 | 5.69 | 5.43 | 5.47 | 5.47 | +0.02 (+0.37%) | 6,615,300 |
| 24 Jul 2019 | CNY | 5.31 | 5.49 | 5.3 | 5.45 | 5.45 | +0.09 (+1.68%) | 6,587,480 |
