| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 6.05 | 6.37 | 5.88 | 6.08 | 6.08 | -0.33 (-5.15%) | 25,535,469 |
| 23 Aug 2019 | CNY | 7.13 | 7.16 | 6.38 | 6.41 | 6.41 | -0.38 (-5.60%) | 52,171,975 |
| 22 Aug 2019 | CNY | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | +0.62 (+10.05%) | 9,403,780 |
| 21 Aug 2019 | CNY | 6.29 | 6.31 | 6.01 | 6.17 | 6.17 | -0.26 (-4.04%) | 30,576,502 |
| 20 Aug 2019 | CNY | 6.27 | 6.62 | 6.15 | 6.43 | 6.43 | +0.41 (+6.81%) | 43,589,944 |
| 19 Aug 2019 | CNY | 5.61 | 6.02 | 5.57 | 6.02 | 6.02 | +0.55 (+10.05%) | 26,657,323 |
| 16 Aug 2019 | CNY | 4.96 | 5.47 | 4.93 | 5.47 | 5.47 | +0.5 (+10.06%) | 10,741,263 |
| 15 Aug 2019 | CNY | 4.75 | 4.97 | 4.72 | 4.97 | 4.97 | +0.12 (+2.47%) | 4,323,080 |
| 14 Aug 2019 | CNY | 4.87 | 4.91 | 4.82 | 4.85 | 4.85 | +0.05 (+1.04%) | 2,256,540 |
| 13 Aug 2019 | CNY | 4.84 | 4.85 | 4.77 | 4.8 | 4.8 | -0.07 (-1.44%) | 2,144,360 |
| 12 Aug 2019 | CNY | 4.85 | 4.88 | 4.75 | 4.87 | 4.87 | +0.04 (+0.83%) | 3,121,560 |
| 9 Aug 2019 | CNY | 4.81 | 4.9 | 4.78 | 4.83 | 4.83 | +0.02 (+0.42%) | 3,441,540 |
| 8 Aug 2019 | CNY | 4.74 | 4.85 | 4.74 | 4.81 | 4.81 | +0.08 (+1.69%) | 3,514,534 |
| 7 Aug 2019 | CNY | 4.83 | 4.85 | 4.71 | 4.73 | 4.73 | -0.07 (-1.46%) | 2,753,831 |
| 6 Aug 2019 | CNY | 4.97 | 4.98 | 4.65 | 4.8 | 4.8 | -0.26 (-5.14%) | 6,106,502 |
| 5 Aug 2019 | CNY | 5.22 | 5.23 | 5.04 | 5.06 | 5.06 | -0.14 (-2.69%) | 4,121,680 |
| 2 Aug 2019 | CNY | 5.23 | 5.25 | 5.12 | 5.2 | 5.2 | -0.13 (-2.44%) | 5,705,480 |
| 1 Aug 2019 | CNY | 5.25 | 5.42 | 5.22 | 5.33 | 5.33 | +0.03 (+0.57%) | 7,612,502 |
| 31 Jul 2019 | CNY | 5.42 | 5.42 | 5.26 | 5.3 | 5.3 | -0.14 (-2.57%) | 5,322,005 |
| 30 Jul 2019 | CNY | 5.36 | 5.47 | 5.35 | 5.44 | 5.44 | -0.06 (-1.09%) | 9,033,727 |
| 29 Jul 2019 | CNY | 5.55 | 5.67 | 5.28 | 5.5 | 5.5 | +0.02 (+0.36%) | 16,097,426 |
| 26 Jul 2019 | CNY | 5.2 | 5.48 | 5.2 | 5.48 | 5.48 | +0.5 (+10.04%) | 8,828,050 |
| 25 Jul 2019 | CNY | 5 | 5.04 | 4.95 | 4.98 | 4.98 | 0.0 (0.0%) | 2,127,070 |
| 24 Jul 2019 | CNY | 4.93 | 5.01 | 4.86 | 4.98 | 4.98 | +0.06 (+1.22%) | 2,652,221 |
| 23 Jul 2019 | CNY | 4.89 | 4.94 | 4.86 | 4.92 | 4.92 | +0.05 (+1.03%) | 1,956,780 |
| 22 Jul 2019 | CNY | 5.14 | 5.14 | 4.83 | 4.87 | 4.87 | -0.25 (-4.88%) | 4,084,517 |
| 19 Jul 2019 | CNY | 5.1 | 5.17 | 5.05 | 5.12 | 5.12 | -0.01 (-0.19%) | 2,974,868 |
| 18 Jul 2019 | CNY | 5.24 | 5.24 | 5.08 | 5.13 | 5.13 | -0.02 (-0.39%) | 4,412,404 |
| 17 Jul 2019 | CNY | 5.15 | 5.2 | 5.12 | 5.15 | 5.15 | 0.0 (0.0%) | 2,371,961 |
| 16 Jul 2019 | CNY | 5.15 | 5.18 | 5.12 | 5.15 | 5.15 | 0.0 (0.0%) | 2,739,780 |
