| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2019 | CNY | 7.32 | 7.36 | 7.26 | 7.34 | 7.34 | +0.01 (+0.14%) | 7,506,944 |
| 9 Aug 2019 | CNY | 7.38 | 7.44 | 7.29 | 7.33 | 7.33 | -0.03 (-0.41%) | 6,462,847 |
| 8 Aug 2019 | CNY | 7.3 | 7.39 | 7.3 | 7.36 | 7.36 | 0.0 (0.0%) | 7,285,128 |
| 7 Aug 2019 | CNY | 7.38 | 7.4 | 7.23 | 7.36 | 7.36 | +0.02 (+0.27%) | 9,907,114 |
| 6 Aug 2019 | CNY | 7.36 | 7.47 | 7.23 | 7.34 | 7.34 | -0.13 (-1.74%) | 15,986,588 |
| 5 Aug 2019 | CNY | 7.39 | 7.5 | 7.32 | 7.47 | 7.47 | +0.03 (+0.40%) | 14,663,453 |
| 2 Aug 2019 | CNY | 7.4 | 7.49 | 7.34 | 7.44 | 7.44 | -0.09 (-1.20%) | 11,305,650 |
| 1 Aug 2019 | CNY | 7.39 | 7.58 | 7.39 | 7.53 | 7.53 | +0.08 (+1.07%) | 15,539,897 |
| 31 Jul 2019 | CNY | 7.4 | 7.48 | 7.33 | 7.45 | 7.45 | +0.07 (+0.95%) | 18,214,824 |
| 30 Jul 2019 | CNY | 7.33 | 7.41 | 7.27 | 7.38 | 7.38 | +0.05 (+0.68%) | 14,243,797 |
| 29 Jul 2019 | CNY | 7.39 | 7.43 | 7.3 | 7.33 | 7.33 | -0.09 (-1.21%) | 14,152,486 |
| 26 Jul 2019 | CNY | 7.35 | 7.43 | 7.25 | 7.42 | 7.42 | +0.05 (+0.68%) | 18,390,407 |
| 25 Jul 2019 | CNY | 7.43 | 7.45 | 7.33 | 7.37 | 7.37 | -0.07 (-0.94%) | 14,572,805 |
| 24 Jul 2019 | CNY | 7.42 | 7.53 | 7.41 | 7.44 | 7.44 | +0.04 (+0.54%) | 13,239,444 |
| 23 Jul 2019 | CNY | 7.4 | 7.48 | 7.35 | 7.4 | 7.4 | -0.01 (-0.13%) | 11,005,800 |
| 22 Jul 2019 | CNY | 7.58 | 7.6 | 7.36 | 7.41 | 7.41 | -0.17 (-2.24%) | 13,645,411 |
| 19 Jul 2019 | CNY | 7.59 | 7.69 | 7.54 | 7.58 | 7.58 | +0.02 (+0.26%) | 13,564,910 |
| 18 Jul 2019 | CNY | 7.72 | 7.72 | 7.52 | 7.56 | 7.56 | -0.17 (-2.20%) | 11,946,400 |
| 17 Jul 2019 | CNY | 7.81 | 7.82 | 7.71 | 7.73 | 7.73 | -0.04 (-0.51%) | 11,023,938 |
| 16 Jul 2019 | CNY | 7.72 | 7.84 | 7.7 | 7.77 | 7.77 | -0.01 (-0.13%) | 10,825,781 |
| 15 Jul 2019 | CNY | 7.71 | 7.85 | 7.55 | 7.78 | 7.78 | +0.08 (+1.04%) | 14,521,190 |
| 12 Jul 2019 | CNY | 7.61 | 7.78 | 7.6 | 7.7 | 7.7 | +0.09 (+1.18%) | 9,727,450 |
| 11 Jul 2019 | CNY | 7.67 | 7.73 | 7.59 | 7.61 | 7.61 | -0.03 (-0.39%) | 7,598,950 |
| 10 Jul 2019 | CNY | 7.68 | 7.73 | 7.61 | 7.64 | 7.64 | -0.03 (-0.39%) | 6,782,500 |
| 9 Jul 2019 | CNY | 7.6 | 7.72 | 7.6 | 7.67 | 7.67 | -0.02 (-0.26%) | 6,773,763 |
| 8 Jul 2019 | CNY | 7.92 | 7.92 | 7.62 | 7.69 | 7.69 | -0.27 (-3.39%) | 16,200,256 |
| 5 Jul 2019 | CNY | 8.03 | 8.04 | 7.89 | 7.96 | 7.96 | -0.06 (-0.75%) | 9,512,178 |
| 4 Jul 2019 | CNY | 8 | 8.05 | 7.97 | 8.02 | 8.02 | +0.02 (+0.25%) | 6,432,962 |
| 3 Jul 2019 | CNY | 8.06 | 8.07 | 7.98 | 8 | 8 | -0.11 (-1.36%) | 11,631,211 |
| 2 Jul 2019 | CNY | 8.11 | 8.2 | 8.07 | 8.11 | 8.11 | 0.0 (0.0%) | 15,621,899 |
