| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 7.08 | 7.12 | 7.03 | 7.07 | 7.07 | -0.05 (-0.70%) | 6,175,587 |
| 2 Sep 2019 | CNY | 7.09 | 7.14 | 7.02 | 7.12 | 7.12 | +0.07 (+0.99%) | 8,950,520 |
| 30 Aug 2019 | CNY | 7.16 | 7.2 | 7.02 | 7.05 | 7.05 | -0.12 (-1.67%) | 8,893,883 |
| 29 Aug 2019 | CNY | 7.35 | 7.35 | 7.16 | 7.17 | 7.17 | -0.16 (-2.18%) | 11,438,042 |
| 28 Aug 2019 | CNY | 7.22 | 7.35 | 7.15 | 7.33 | 7.33 | +0.06 (+0.83%) | 9,862,382 |
| 27 Aug 2019 | CNY | 7.08 | 7.4 | 7.04 | 7.27 | 7.27 | +0.31 (+4.45%) | 15,842,077 |
| 26 Aug 2019 | CNY | 6.8 | 7.03 | 6.74 | 6.96 | 6.96 | -0.06 (-0.85%) | 7,640,072 |
| 23 Aug 2019 | CNY | 7.04 | 7.15 | 6.98 | 7.02 | 7.02 | -0.02 (-0.28%) | 6,935,245 |
| 22 Aug 2019 | CNY | 7.05 | 7.12 | 6.98 | 7.04 | 7.04 | -0.03 (-0.42%) | 6,317,044 |
| 21 Aug 2019 | CNY | 7.02 | 7.15 | 7.01 | 7.07 | 7.07 | +0.02 (+0.28%) | 6,232,950 |
| 20 Aug 2019 | CNY | 7.12 | 7.15 | 6.98 | 7.05 | 7.05 | -0.06 (-0.84%) | 9,945,313 |
| 19 Aug 2019 | CNY | 6.84 | 7.24 | 6.77 | 7.11 | 7.11 | +0.33 (+4.87%) | 15,066,144 |
| 16 Aug 2019 | CNY | 6.77 | 6.89 | 6.73 | 6.78 | 6.78 | -0.01 (-0.15%) | 8,082,562 |
| 15 Aug 2019 | CNY | 6.58 | 6.81 | 6.53 | 6.79 | 6.79 | +0.05 (+0.74%) | 6,881,524 |
| 14 Aug 2019 | CNY | 6.83 | 6.9 | 6.7 | 6.74 | 6.74 | -0.01 (-0.15%) | 7,442,927 |
| 13 Aug 2019 | CNY | 6.69 | 6.84 | 6.66 | 6.75 | 6.75 | -0.02 (-0.30%) | 6,459,329 |
| 12 Aug 2019 | CNY | 6.69 | 6.82 | 6.61 | 6.77 | 6.77 | +0.15 (+2.27%) | 8,229,065 |
| 9 Aug 2019 | CNY | 6.85 | 6.86 | 6.59 | 6.62 | 6.62 | -0.17 (-2.50%) | 8,079,587 |
| 8 Aug 2019 | CNY | 6.73 | 6.87 | 6.73 | 6.79 | 6.79 | +0.08 (+1.19%) | 6,512,904 |
| 7 Aug 2019 | CNY | 6.79 | 6.9 | 6.68 | 6.71 | 6.71 | -0.07 (-1.03%) | 8,863,131 |
| 6 Aug 2019 | CNY | 6.9 | 6.91 | 6.58 | 6.78 | 6.78 | -0.34 (-4.78%) | 13,358,103 |
| 5 Aug 2019 | CNY | 7.2 | 7.3 | 7.12 | 7.12 | 7.12 | -0.14 (-1.93%) | 8,314,220 |
| 2 Aug 2019 | CNY | 7.27 | 7.32 | 7.14 | 7.26 | 7.26 | -0.25 (-3.33%) | 13,743,495 |
| 1 Aug 2019 | CNY | 7.54 | 7.65 | 7.45 | 7.51 | 7.51 | -0.2 (-2.59%) | 21,044,402 |
| 31 Jul 2019 | CNY | 7.75 | 8.02 | 7.66 | 7.71 | 7.71 | +0.41 (+5.62%) | 32,778,973 |
| 30 Jul 2019 | CNY | 7.32 | 7.42 | 7.26 | 7.3 | 7.3 | -0.04 (-0.54%) | 9,352,061 |
| 29 Jul 2019 | CNY | 7.29 | 7.44 | 7.21 | 7.34 | 7.34 | +0.13 (+1.80%) | 12,846,276 |
| 26 Jul 2019 | CNY | 7.28 | 7.35 | 7.14 | 7.21 | 7.21 | -0.08 (-1.10%) | 7,702,628 |
| 25 Jul 2019 | CNY | 7.33 | 7.38 | 7.24 | 7.29 | 7.29 | +0.01 (+0.14%) | 9,055,015 |
| 24 Jul 2019 | CNY | 7.37 | 7.48 | 7.25 | 7.28 | 7.28 | -0.03 (-0.41%) | 11,792,914 |
