| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 9.93 | 9.98 | 9.7 | 9.71 | 9.71 | +0.26 (+2.75%) | 52,781,812 |
| 23 Aug 2019 | CNY | 9.35 | 9.55 | 9.32 | 9.45 | 9.45 | +0.04 (+0.43%) | 27,609,553 |
| 22 Aug 2019 | CNY | 9.45 | 9.52 | 9.4 | 9.41 | 9.41 | -0.13 (-1.36%) | 22,946,362 |
| 21 Aug 2019 | CNY | 9.63 | 9.67 | 9.53 | 9.54 | 9.54 | -0.16 (-1.65%) | 28,744,761 |
| 20 Aug 2019 | CNY | 9.51 | 9.71 | 9.46 | 9.7 | 9.7 | +0.06 (+0.62%) | 42,899,555 |
| 19 Aug 2019 | CNY | 9.55 | 9.65 | 9.46 | 9.64 | 9.64 | -0.11 (-1.13%) | 36,631,001 |
| 16 Aug 2019 | CNY | 9.72 | 9.82 | 9.62 | 9.75 | 9.75 | +0.05 (+0.52%) | 33,221,315 |
| 15 Aug 2019 | CNY | 9.91 | 10.01 | 9.67 | 9.7 | 9.7 | 0.0 (0.0%) | 51,700,670 |
| 14 Aug 2019 | CNY | 9.66 | 9.75 | 9.52 | 9.7 | 9.7 | -0.4 (-3.96%) | 54,118,834 |
| 13 Aug 2019 | CNY | 9.82 | 10.17 | 9.68 | 10.1 | 10.1 | +0.54 (+5.65%) | 61,311,668 |
| 12 Aug 2019 | CNY | 9.5 | 9.63 | 9.38 | 9.56 | 9.56 | -0.05 (-0.52%) | 24,099,025 |
| 9 Aug 2019 | CNY | 9.71 | 9.84 | 9.56 | 9.61 | 9.61 | -0.15 (-1.54%) | 36,042,826 |
| 8 Aug 2019 | CNY | 9.9 | 9.95 | 9.63 | 9.76 | 9.76 | -0.01 (-0.10%) | 44,167,938 |
| 7 Aug 2019 | CNY | 9.65 | 9.92 | 9.61 | 9.77 | 9.77 | +0.31 (+3.28%) | 60,990,083 |
| 6 Aug 2019 | CNY | 9.81 | 9.95 | 9.36 | 9.46 | 9.46 | -0.16 (-1.66%) | 69,064,142 |
| 5 Aug 2019 | CNY | 9.01 | 9.64 | 8.97 | 9.62 | 9.62 | +0.72 (+8.09%) | 64,364,480 |
| 2 Aug 2019 | CNY | 9.01 | 9.04 | 8.82 | 8.9 | 8.9 | +0.15 (+1.71%) | 39,387,758 |
| 1 Aug 2019 | CNY | 8.95 | 8.95 | 8.72 | 8.75 | 8.75 | -0.56 (-6.02%) | 49,013,766 |
| 31 Jul 2019 | CNY | 9.33 | 9.4 | 9.18 | 9.31 | 9.31 | -0.16 (-1.69%) | 36,521,083 |
| 30 Jul 2019 | CNY | 9.28 | 9.5 | 9.24 | 9.47 | 9.47 | +0.21 (+2.27%) | 28,631,142 |
| 29 Jul 2019 | CNY | 9.32 | 9.35 | 9.21 | 9.26 | 9.26 | +0.03 (+0.33%) | 14,807,994 |
| 26 Jul 2019 | CNY | 9.2 | 9.24 | 9.14 | 9.23 | 9.23 | -0.1 (-1.07%) | 16,691,102 |
| 25 Jul 2019 | CNY | 9.28 | 9.37 | 9.21 | 9.33 | 9.33 | -0.06 (-0.64%) | 17,620,315 |
| 24 Jul 2019 | CNY | 9.18 | 9.39 | 9.17 | 9.39 | 9.39 | +0.12 (+1.29%) | 24,233,599 |
| 23 Jul 2019 | CNY | 9.2 | 9.27 | 9.08 | 9.27 | 9.27 | -0.14 (-1.49%) | 34,462,070 |
| 22 Jul 2019 | CNY | 9.47 | 9.54 | 9.34 | 9.41 | 9.41 | -0.24 (-2.49%) | 24,470,457 |
| 19 Jul 2019 | CNY | 9.51 | 9.78 | 9.4 | 9.65 | 9.65 | +0.41 (+4.44%) | 56,030,217 |
| 18 Jul 2019 | CNY | 9.48 | 9.53 | 9.22 | 9.24 | 9.24 | 0.0 (0.0%) | 38,337,938 |
| 17 Jul 2019 | CNY | 9.31 | 9.36 | 9.21 | 9.24 | 9.24 | -0.23 (-2.43%) | 26,400,500 |
| 16 Jul 2019 | CNY | 9.37 | 9.57 | 9.31 | 9.47 | 9.47 | +0.01 (+0.11%) | 21,137,017 |
