| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2019 | CNY | 8.83 | 8.83 | 8.62 | 8.69 | 8.69 | -0.11 (-1.25%) | 5,936,375 |
| 22 Aug 2019 | CNY | 8.47 | 8.88 | 8.47 | 8.8 | 8.8 | +0.32 (+3.77%) | 10,184,416 |
| 21 Aug 2019 | CNY | 8.44 | 8.58 | 8.39 | 8.48 | 8.48 | +0.01 (+0.12%) | 3,998,151 |
| 20 Aug 2019 | CNY | 8.37 | 8.58 | 8.37 | 8.47 | 8.47 | +0.09 (+1.07%) | 6,458,750 |
| 19 Aug 2019 | CNY | 8.09 | 8.4 | 8.04 | 8.38 | 8.38 | +0.36 (+4.49%) | 6,184,225 |
| 16 Aug 2019 | CNY | 7.92 | 8.05 | 7.88 | 8.02 | 8.02 | +0.07 (+0.88%) | 2,564,567 |
| 15 Aug 2019 | CNY | 7.9 | 7.98 | 7.74 | 7.95 | 7.95 | -0.08 (-1.00%) | 3,852,500 |
| 14 Aug 2019 | CNY | 8.1 | 8.15 | 8.01 | 8.03 | 8.03 | +0.03 (+0.38%) | 2,620,700 |
| 13 Aug 2019 | CNY | 8.06 | 8.07 | 7.97 | 8 | 8 | -0.12 (-1.48%) | 2,053,850 |
| 12 Aug 2019 | CNY | 8.01 | 8.12 | 7.96 | 8.12 | 8.12 | +0.12 (+1.50%) | 2,261,162 |
| 9 Aug 2019 | CNY | 8.17 | 8.18 | 7.93 | 8 | 8 | -0.1 (-1.23%) | 3,267,825 |
| 8 Aug 2019 | CNY | 8.09 | 8.23 | 8.09 | 8.1 | 8.1 | -0.03 (-0.37%) | 3,183,350 |
| 7 Aug 2019 | CNY | 8.27 | 8.3 | 8.08 | 8.13 | 8.13 | -0.09 (-1.09%) | 3,311,583 |
| 6 Aug 2019 | CNY | 8.29 | 8.31 | 8.05 | 8.22 | 8.22 | -0.15 (-1.79%) | 5,773,299 |
| 5 Aug 2019 | CNY | 8.38 | 8.56 | 8.33 | 8.37 | 8.37 | +0.15 (+1.82%) | 6,544,096 |
| 2 Aug 2019 | CNY | 8.21 | 8.39 | 8.12 | 8.22 | 8.22 | -0.08 (-0.96%) | 2,784,050 |
| 1 Aug 2019 | CNY | 8.31 | 8.4 | 8.26 | 8.3 | 8.3 | -0.11 (-1.31%) | 2,465,459 |
| 31 Jul 2019 | CNY | 8.42 | 8.54 | 8.38 | 8.41 | 8.41 | -0.12 (-1.41%) | 2,884,679 |
| 30 Jul 2019 | CNY | 8.88 | 8.88 | 8.47 | 8.53 | 8.53 | +0.18 (+2.16%) | 6,012,028 |
| 29 Jul 2019 | CNY | 8.3 | 8.43 | 8.24 | 8.35 | 8.35 | +0.05 (+0.60%) | 2,598,425 |
| 26 Jul 2019 | CNY | 8.27 | 8.32 | 8.22 | 8.3 | 8.3 | +0.03 (+0.36%) | 1,659,175 |
| 25 Jul 2019 | CNY | 8.29 | 8.32 | 8.22 | 8.27 | 8.27 | -0.02 (-0.24%) | 2,264,227 |
| 24 Jul 2019 | CNY | 8.23 | 8.38 | 8.23 | 8.29 | 8.29 | +0.06 (+0.73%) | 2,440,786 |
| 23 Jul 2019 | CNY | 8.25 | 8.25 | 8.15 | 8.23 | 8.23 | +0.06 (+0.73%) | 1,801,552 |
| 22 Jul 2019 | CNY | 8.6 | 8.6 | 8.08 | 8.17 | 8.17 | -0.36 (-4.22%) | 5,185,009 |
| 19 Jul 2019 | CNY | 8.5 | 8.72 | 8.5 | 8.53 | 8.53 | +0.03 (+0.35%) | 2,311,775 |
| 18 Jul 2019 | CNY | 8.73 | 8.73 | 8.45 | 8.5 | 8.5 | -0.17 (-1.96%) | 3,494,350 |
| 17 Jul 2019 | CNY | 8.73 | 8.75 | 8.66 | 8.67 | 8.67 | -0.06 (-0.69%) | 2,284,500 |
| 16 Jul 2019 | CNY | 8.71 | 8.8 | 8.68 | 8.73 | 8.73 | +0.02 (+0.23%) | 2,595,030 |
| 15 Jul 2019 | CNY | 8.67 | 8.77 | 8.51 | 8.71 | 8.71 | +0.05 (+0.58%) | 3,157,711 |
