| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 7.04 | 7.07 | 7 | 7.02 | 7.02 | -0.02 (-0.28%) | 3,631,400 |
| 2 Sep 2019 | CNY | 6.97 | 7.07 | 6.96 | 7.04 | 7.04 | +0.06 (+0.86%) | 7,081,785 |
| 30 Aug 2019 | CNY | 6.99 | 7.01 | 6.93 | 6.98 | 6.98 | -0.02 (-0.29%) | 5,466,246 |
| 29 Aug 2019 | CNY | 6.97 | 7.01 | 6.95 | 7 | 7 | 0.0 (0.0%) | 5,075,470 |
| 28 Aug 2019 | CNY | 7.01 | 7.08 | 6.99 | 7 | 7 | -0.01 (-0.14%) | 5,780,817 |
| 27 Aug 2019 | CNY | 7 | 7.07 | 6.97 | 7.01 | 7.01 | +0.01 (+0.14%) | 6,913,200 |
| 26 Aug 2019 | CNY | 6.93 | 7.01 | 6.92 | 7 | 7 | 0.0 (0.0%) | 3,436,112 |
| 23 Aug 2019 | CNY | 7 | 7 | 6.94 | 7 | 7 | +0.01 (+0.14%) | 3,501,301 |
| 22 Aug 2019 | CNY | 6.98 | 7.01 | 6.94 | 6.99 | 6.99 | -0.01 (-0.14%) | 3,126,346 |
| 21 Aug 2019 | CNY | 7.03 | 7.03 | 6.98 | 7 | 7 | -0.02 (-0.28%) | 3,134,383 |
| 20 Aug 2019 | CNY | 7.1 | 7.15 | 7.02 | 7.02 | 7.02 | -0.08 (-1.13%) | 4,633,305 |
| 19 Aug 2019 | CNY | 7.02 | 7.12 | 7 | 7.1 | 7.1 | +0.1 (+1.43%) | 4,504,508 |
| 16 Aug 2019 | CNY | 7 | 7.04 | 6.97 | 7 | 7 | 0.0 (0.0%) | 2,270,700 |
| 15 Aug 2019 | CNY | 6.95 | 7.01 | 6.91 | 7 | 7 | 0.0 (0.0%) | 2,979,746 |
| 14 Aug 2019 | CNY | 7.1 | 7.1 | 7 | 7 | 7 | -0.02 (-0.28%) | 2,272,112 |
| 13 Aug 2019 | CNY | 7.12 | 7.15 | 7.02 | 7.02 | 7.02 | -0.14 (-1.96%) | 3,319,900 |
| 12 Aug 2019 | CNY | 7.01 | 7.25 | 6.97 | 7.16 | 7.16 | +0.16 (+2.29%) | 6,407,109 |
| 9 Aug 2019 | CNY | 7 | 7.05 | 6.94 | 7 | 7 | 0.0 (0.0%) | 4,804,575 |
| 8 Aug 2019 | CNY | 6.94 | 7.05 | 6.94 | 7 | 7 | +0.02 (+0.29%) | 3,643,388 |
| 7 Aug 2019 | CNY | 6.99 | 7.02 | 6.92 | 6.98 | 6.98 | -0.02 (-0.29%) | 3,613,575 |
| 6 Aug 2019 | CNY | 6.92 | 7.08 | 6.75 | 7 | 7 | +0.01 (+0.14%) | 7,248,638 |
| 5 Aug 2019 | CNY | 6.98 | 7.05 | 6.92 | 6.99 | 6.99 | -0.01 (-0.14%) | 3,762,973 |
| 2 Aug 2019 | CNY | 7.01 | 7.09 | 6.92 | 7 | 7 | -0.09 (-1.27%) | 5,354,605 |
| 1 Aug 2019 | CNY | 7.12 | 7.17 | 7.06 | 7.09 | 7.09 | -0.05 (-0.70%) | 2,643,415 |
| 31 Jul 2019 | CNY | 7.12 | 7.19 | 7.03 | 7.14 | 7.14 | +0.02 (+0.28%) | 3,832,323 |
| 30 Jul 2019 | CNY | 7.03 | 7.25 | 6.97 | 7.12 | 7.12 | +0.12 (+1.71%) | 7,339,017 |
| 29 Jul 2019 | CNY | 7.04 | 7.08 | 6.98 | 7 | 7 | -0.04 (-0.57%) | 2,286,875 |
| 26 Jul 2019 | CNY | 7 | 7.18 | 6.92 | 7.04 | 7.04 | +0.04 (+0.57%) | 5,344,393 |
| 25 Jul 2019 | CNY | 7 | 7.05 | 6.95 | 7 | 7 | 0.0 (0.0%) | 4,037,362 |
| 24 Jul 2019 | CNY | 6.98 | 7.08 | 6.93 | 7 | 7 | +0.02 (+0.29%) | 4,285,622 |
