| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 8.57 | 8.76 | 8.55 | 8.68 | 8.68 | +0.1 (+1.17%) | 8,248,986 |
| 2 Sep 2019 | CNY | 8.31 | 8.64 | 8.3 | 8.58 | 8.58 | +0.27 (+3.25%) | 9,134,655 |
| 30 Aug 2019 | CNY | 8.65 | 8.68 | 8.23 | 8.31 | 8.31 | -0.25 (-2.92%) | 9,515,924 |
| 29 Aug 2019 | CNY | 8.55 | 8.66 | 8.51 | 8.56 | 8.56 | 0.0 (0.0%) | 6,226,787 |
| 28 Aug 2019 | CNY | 8.69 | 8.94 | 8.55 | 8.56 | 8.56 | -0.08 (-0.93%) | 10,407,502 |
| 27 Aug 2019 | CNY | 8.62 | 8.73 | 8.53 | 8.64 | 8.64 | +0.12 (+1.41%) | 7,669,427 |
| 26 Aug 2019 | CNY | 8.13 | 8.6 | 8.13 | 8.52 | 8.52 | -0.04 (-0.47%) | 10,506,954 |
| 23 Aug 2019 | CNY | 8.7 | 8.79 | 8.47 | 8.56 | 8.56 | -0.06 (-0.70%) | 8,361,329 |
| 22 Aug 2019 | CNY | 8.63 | 8.7 | 8.5 | 8.62 | 8.62 | +0.04 (+0.47%) | 6,889,815 |
| 21 Aug 2019 | CNY | 8.47 | 8.67 | 8.4 | 8.58 | 8.58 | +0.11 (+1.30%) | 9,631,802 |
| 20 Aug 2019 | CNY | 8.7 | 8.7 | 8.42 | 8.47 | 8.47 | 0.0 (0.0%) | 11,671,503 |
| 19 Aug 2019 | CNY | 8.25 | 8.5 | 8.11 | 8.47 | 8.47 | +0.46 (+5.74%) | 11,190,106 |
| 16 Aug 2019 | CNY | 7.88 | 8.15 | 7.88 | 8.01 | 8.01 | +0.08 (+1.01%) | 7,218,111 |
| 15 Aug 2019 | CNY | 7.55 | 7.95 | 7.5 | 7.93 | 7.93 | +0.1 (+1.28%) | 7,582,350 |
| 14 Aug 2019 | CNY | 7.86 | 8.07 | 7.81 | 7.83 | 7.83 | +0.09 (+1.16%) | 7,657,200 |
| 13 Aug 2019 | CNY | 7.8 | 7.82 | 7.7 | 7.74 | 7.74 | -0.11 (-1.40%) | 3,468,634 |
| 12 Aug 2019 | CNY | 7.64 | 7.86 | 7.63 | 7.85 | 7.85 | +0.21 (+2.75%) | 4,371,221 |
| 9 Aug 2019 | CNY | 7.84 | 7.93 | 7.59 | 7.64 | 7.64 | -0.15 (-1.93%) | 6,591,621 |
| 8 Aug 2019 | CNY | 7.88 | 7.92 | 7.77 | 7.79 | 7.79 | -0.06 (-0.76%) | 5,576,700 |
| 7 Aug 2019 | CNY | 7.82 | 7.89 | 7.68 | 7.85 | 7.85 | +0.14 (+1.82%) | 6,830,345 |
| 6 Aug 2019 | CNY | 7.94 | 7.95 | 7.45 | 7.71 | 7.71 | -0.45 (-5.51%) | 11,558,149 |
| 5 Aug 2019 | CNY | 8.37 | 8.38 | 8.1 | 8.16 | 8.16 | -0.24 (-2.86%) | 8,098,376 |
| 2 Aug 2019 | CNY | 8.74 | 8.74 | 8.31 | 8.4 | 8.4 | -0.49 (-5.51%) | 12,681,700 |
| 1 Aug 2019 | CNY | 8.99 | 9.05 | 8.85 | 8.89 | 8.89 | -0.16 (-1.77%) | 5,674,121 |
| 31 Jul 2019 | CNY | 9.16 | 9.18 | 8.99 | 9.05 | 9.05 | -0.11 (-1.20%) | 4,257,300 |
| 30 Jul 2019 | CNY | 9.15 | 9.25 | 9.09 | 9.16 | 9.16 | +0.05 (+0.55%) | 6,080,299 |
| 29 Jul 2019 | CNY | 9.15 | 9.25 | 9.07 | 9.11 | 9.11 | +0.03 (+0.33%) | 5,562,100 |
| 26 Jul 2019 | CNY | 9.08 | 9.15 | 8.98 | 9.08 | 9.08 | -0.01 (-0.11%) | 4,609,500 |
| 25 Jul 2019 | CNY | 9.03 | 9.16 | 8.95 | 9.09 | 9.09 | +0.06 (+0.66%) | 5,909,953 |
| 24 Jul 2019 | CNY | 8.9 | 9.1 | 8.86 | 9.03 | 9.03 | +0.13 (+1.46%) | 6,513,450 |
