| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 7.49 | 7.55 | 7.42 | 7.53 | 7.53 | -0.13 (-1.70%) | 1,681,700 |
| 23 Aug 2019 | CNY | 7.69 | 7.76 | 7.62 | 7.66 | 7.66 | -0.05 (-0.65%) | 1,217,455 |
| 22 Aug 2019 | CNY | 7.72 | 7.76 | 7.63 | 7.71 | 7.71 | -0.02 (-0.26%) | 1,804,448 |
| 21 Aug 2019 | CNY | 7.68 | 7.83 | 7.65 | 7.73 | 7.73 | +0.07 (+0.91%) | 1,907,300 |
| 20 Aug 2019 | CNY | 7.67 | 7.74 | 7.62 | 7.66 | 7.66 | -0.01 (-0.13%) | 1,793,056 |
| 19 Aug 2019 | CNY | 7.47 | 7.68 | 7.42 | 7.67 | 7.67 | +0.25 (+3.37%) | 2,307,056 |
| 16 Aug 2019 | CNY | 7.4 | 7.6 | 7.38 | 7.42 | 7.42 | -0.01 (-0.13%) | 2,793,700 |
| 15 Aug 2019 | CNY | 7.26 | 7.46 | 7.23 | 7.43 | 7.43 | -0.08 (-1.07%) | 2,129,200 |
| 14 Aug 2019 | CNY | 7.58 | 7.62 | 7.48 | 7.51 | 7.51 | +0.01 (+0.13%) | 1,581,797 |
| 13 Aug 2019 | CNY | 7.62 | 7.69 | 7.4 | 7.5 | 7.5 | -0.2 (-2.60%) | 1,654,200 |
| 12 Aug 2019 | CNY | 7.64 | 7.72 | 7.6 | 7.7 | 7.7 | +0.07 (+0.92%) | 792,550 |
| 9 Aug 2019 | CNY | 7.8 | 7.83 | 7.62 | 7.63 | 7.63 | -0.14 (-1.80%) | 827,478 |
| 8 Aug 2019 | CNY | 7.75 | 7.81 | 7.73 | 7.77 | 7.77 | +0.02 (+0.26%) | 1,104,300 |
| 7 Aug 2019 | CNY | 7.85 | 7.85 | 7.69 | 7.75 | 7.75 | -0.05 (-0.64%) | 1,479,900 |
| 6 Aug 2019 | CNY | 7.9 | 7.9 | 7.57 | 7.8 | 7.8 | -0.21 (-2.62%) | 2,359,900 |
| 5 Aug 2019 | CNY | 8.14 | 8.16 | 8 | 8.01 | 8.01 | -0.12 (-1.48%) | 1,557,032 |
| 2 Aug 2019 | CNY | 8.3 | 8.31 | 8.03 | 8.13 | 8.13 | -0.22 (-2.63%) | 1,925,331 |
| 1 Aug 2019 | CNY | 8.37 | 8.45 | 8.32 | 8.35 | 8.35 | -0.06 (-0.71%) | 1,027,181 |
| 31 Jul 2019 | CNY | 8.51 | 8.51 | 8.36 | 8.41 | 8.41 | -0.1 (-1.18%) | 1,390,310 |
| 30 Jul 2019 | CNY | 8.52 | 8.6 | 8.5 | 8.51 | 8.51 | 0.0 (0.0%) | 1,498,310 |
| 29 Jul 2019 | CNY | 8.59 | 8.62 | 8.48 | 8.51 | 8.51 | -0.1 (-1.16%) | 1,429,500 |
| 26 Jul 2019 | CNY | 8.7 | 8.71 | 8.6 | 8.61 | 8.61 | -0.09 (-1.03%) | 1,255,581 |
| 25 Jul 2019 | CNY | 8.73 | 8.77 | 8.66 | 8.7 | 8.7 | -0.04 (-0.46%) | 1,309,080 |
| 24 Jul 2019 | CNY | 8.67 | 8.82 | 8.6 | 8.74 | 8.74 | +0.13 (+1.51%) | 1,136,300 |
| 23 Jul 2019 | CNY | 8.55 | 8.66 | 8.55 | 8.61 | 8.61 | +0.06 (+0.70%) | 820,300 |
| 22 Jul 2019 | CNY | 8.78 | 8.83 | 8.51 | 8.55 | 8.55 | -0.26 (-2.95%) | 1,473,083 |
| 19 Jul 2019 | CNY | 8.72 | 8.92 | 8.72 | 8.81 | 8.81 | +0.05 (+0.57%) | 1,538,600 |
| 18 Jul 2019 | CNY | 8.88 | 8.92 | 8.76 | 8.76 | 8.76 | -0.18 (-2.01%) | 1,524,193 |
| 17 Jul 2019 | CNY | 8.87 | 9 | 8.87 | 8.94 | 8.94 | +0.04 (+0.45%) | 1,873,710 |
| 16 Jul 2019 | CNY | 8.86 | 9.1 | 8.78 | 8.9 | 8.9 | -0.03 (-0.34%) | 2,572,082 |
