| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 6.92 | 7.08 | 6.92 | 7.06 | 7.06 | 0.0 (0.0%) | 1,069,021 |
| 23 Aug 2019 | CNY | 7.05 | 7.12 | 7.02 | 7.06 | 7.06 | -0.03 (-0.42%) | 1,004,538 |
| 22 Aug 2019 | CNY | 7.11 | 7.15 | 7.03 | 7.09 | 7.09 | 0.0 (0.0%) | 1,036,320 |
| 21 Aug 2019 | CNY | 7.08 | 7.16 | 7.05 | 7.09 | 7.09 | -0.03 (-0.42%) | 725,420 |
| 20 Aug 2019 | CNY | 7 | 7.18 | 7 | 7.12 | 7.12 | +0.13 (+1.86%) | 2,075,700 |
| 19 Aug 2019 | CNY | 6.84 | 7.03 | 6.81 | 6.99 | 6.99 | +0.17 (+2.49%) | 1,748,002 |
| 16 Aug 2019 | CNY | 6.8 | 6.89 | 6.79 | 6.82 | 6.82 | +0.04 (+0.59%) | 875,860 |
| 15 Aug 2019 | CNY | 6.7 | 6.8 | 6.65 | 6.78 | 6.78 | -0.04 (-0.59%) | 1,415,192 |
| 14 Aug 2019 | CNY | 6.79 | 6.85 | 6.73 | 6.82 | 6.82 | +0.12 (+1.79%) | 1,189,300 |
| 13 Aug 2019 | CNY | 6.78 | 6.84 | 6.66 | 6.7 | 6.7 | -0.13 (-1.90%) | 1,126,500 |
| 12 Aug 2019 | CNY | 6.8 | 6.84 | 6.7 | 6.83 | 6.83 | +0.1 (+1.49%) | 803,461 |
| 9 Aug 2019 | CNY | 6.89 | 6.89 | 6.7 | 6.73 | 6.73 | -0.11 (-1.61%) | 896,882 |
| 8 Aug 2019 | CNY | 6.87 | 6.88 | 6.73 | 6.84 | 6.84 | +0.06 (+0.88%) | 881,918 |
| 7 Aug 2019 | CNY | 6.7 | 6.89 | 6.7 | 6.78 | 6.78 | +0.02 (+0.30%) | 1,319,701 |
| 6 Aug 2019 | CNY | 6.91 | 6.96 | 6.5 | 6.76 | 6.76 | -0.26 (-3.70%) | 1,907,409 |
| 5 Aug 2019 | CNY | 7.05 | 7.17 | 6.9 | 7.02 | 7.02 | -0.08 (-1.13%) | 1,223,800 |
| 2 Aug 2019 | CNY | 7 | 7.2 | 6.92 | 7.1 | 7.1 | -0.16 (-2.20%) | 1,245,313 |
| 1 Aug 2019 | CNY | 7.3 | 7.34 | 7.23 | 7.26 | 7.26 | -0.07 (-0.95%) | 956,324 |
| 31 Jul 2019 | CNY | 7.39 | 7.42 | 7.27 | 7.33 | 7.33 | -0.06 (-0.81%) | 1,224,520 |
| 30 Jul 2019 | CNY | 7.39 | 7.45 | 7.32 | 7.39 | 7.39 | +0.03 (+0.41%) | 1,133,500 |
| 29 Jul 2019 | CNY | 7.46 | 7.46 | 7.25 | 7.36 | 7.36 | -0.11 (-1.47%) | 1,220,893 |
| 26 Jul 2019 | CNY | 7.4 | 7.52 | 7.38 | 7.47 | 7.47 | +0.03 (+0.40%) | 1,138,659 |
| 25 Jul 2019 | CNY | 7.45 | 7.49 | 7.37 | 7.44 | 7.44 | 0.0 (0.0%) | 1,194,783 |
| 24 Jul 2019 | CNY | 7.42 | 7.57 | 7.39 | 7.44 | 7.44 | +0.06 (+0.81%) | 1,373,500 |
| 23 Jul 2019 | CNY | 7.4 | 7.46 | 7.34 | 7.38 | 7.38 | -0.02 (-0.27%) | 1,590,194 |
| 22 Jul 2019 | CNY | 7.63 | 7.63 | 7.32 | 7.4 | 7.4 | -0.17 (-2.25%) | 1,381,490 |
| 19 Jul 2019 | CNY | 7.62 | 7.72 | 7.52 | 7.57 | 7.57 | -0.05 (-0.66%) | 1,631,536 |
| 18 Jul 2019 | CNY | 7.69 | 7.74 | 7.56 | 7.62 | 7.62 | -0.13 (-1.68%) | 1,526,250 |
| 17 Jul 2019 | CNY | 7.9 | 7.92 | 7.73 | 7.75 | 7.75 | -0.2 (-2.52%) | 2,087,182 |
| 16 Jul 2019 | CNY | 8.05 | 8.05 | 7.9 | 7.95 | 7.95 | -0.1 (-1.24%) | 2,025,647 |
