| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | CNY | 7.45 | 7.52 | 7.39 | 7.5 | 7.5 | +0.1 (+1.35%) | 4,567,950 |
| 16 Aug 2019 | CNY | 7.42 | 7.42 | 7.35 | 7.4 | 7.4 | +0.01 (+0.14%) | 2,249,800 |
| 15 Aug 2019 | CNY | 7.28 | 7.4 | 7.21 | 7.39 | 7.39 | -0.01 (-0.14%) | 2,360,830 |
| 14 Aug 2019 | CNY | 7.38 | 7.45 | 7.33 | 7.4 | 7.4 | +0.05 (+0.68%) | 2,202,510 |
| 13 Aug 2019 | CNY | 7.34 | 7.36 | 7.23 | 7.35 | 7.35 | -0.03 (-0.41%) | 2,637,202 |
| 12 Aug 2019 | CNY | 7.33 | 7.4 | 7.3 | 7.38 | 7.38 | +0.04 (+0.54%) | 1,851,644 |
| 9 Aug 2019 | CNY | 7.42 | 7.43 | 7.26 | 7.34 | 7.34 | -0.04 (-0.54%) | 1,732,716 |
| 8 Aug 2019 | CNY | 7.36 | 7.38 | 7.33 | 7.38 | 7.38 | +0.02 (+0.27%) | 1,910,305 |
| 7 Aug 2019 | CNY | 7.35 | 7.36 | 7.25 | 7.36 | 7.36 | 0.0 (0.0%) | 2,256,780 |
| 6 Aug 2019 | CNY | 7.3 | 7.37 | 7.07 | 7.36 | 7.36 | -0.04 (-0.54%) | 5,418,826 |
| 5 Aug 2019 | CNY | 7.57 | 7.61 | 7.37 | 7.4 | 7.4 | -0.17 (-2.25%) | 4,107,572 |
| 2 Aug 2019 | CNY | 7.56 | 7.6 | 7.53 | 7.57 | 7.57 | -0.11 (-1.43%) | 2,075,736 |
| 1 Aug 2019 | CNY | 7.7 | 7.72 | 7.63 | 7.68 | 7.68 | -0.04 (-0.52%) | 1,703,653 |
| 31 Jul 2019 | CNY | 7.69 | 7.76 | 7.68 | 7.72 | 7.72 | 0.0 (0.0%) | 1,976,710 |
| 30 Jul 2019 | CNY | 7.68 | 7.76 | 7.66 | 7.72 | 7.72 | +0.04 (+0.52%) | 2,336,490 |
| 29 Jul 2019 | CNY | 7.7 | 7.7 | 7.64 | 7.68 | 7.68 | -0.02 (-0.26%) | 1,970,148 |
| 26 Jul 2019 | CNY | 7.66 | 7.72 | 7.61 | 7.7 | 7.7 | +0.01 (+0.13%) | 2,013,368 |
| 25 Jul 2019 | CNY | 7.69 | 7.69 | 7.63 | 7.69 | 7.69 | 0.0 (0.0%) | 1,354,131 |
| 24 Jul 2019 | CNY | 7.71 | 7.75 | 7.65 | 7.69 | 7.69 | +0.04 (+0.52%) | 2,261,411 |
| 23 Jul 2019 | CNY | 7.63 | 7.69 | 7.59 | 7.65 | 7.65 | +0.06 (+0.79%) | 2,275,600 |
| 22 Jul 2019 | CNY | 7.79 | 7.79 | 7.54 | 7.59 | 7.59 | -0.13 (-1.68%) | 2,488,400 |
| 19 Jul 2019 | CNY | 7.74 | 7.86 | 7.71 | 7.72 | 7.72 | -0.01 (-0.13%) | 2,909,846 |
| 18 Jul 2019 | CNY | 7.84 | 7.84 | 7.71 | 7.73 | 7.73 | -0.15 (-1.90%) | 2,394,282 |
| 17 Jul 2019 | CNY | 7.9 | 7.93 | 7.84 | 7.88 | 7.88 | -0.05 (-0.63%) | 3,000,632 |
| 16 Jul 2019 | CNY | 7.97 | 7.97 | 7.86 | 7.93 | 7.93 | -0.01 (-0.13%) | 2,077,127 |
| 15 Jul 2019 | CNY | 7.79 | 7.96 | 7.69 | 7.94 | 7.94 | +0.13 (+1.66%) | 3,129,292 |
| 12 Jul 2019 | CNY | 7.77 | 7.95 | 7.72 | 7.81 | 7.81 | +0.05 (+0.64%) | 1,706,000 |
| 11 Jul 2019 | CNY | 7.77 | 7.85 | 7.74 | 7.76 | 7.76 | 0.0 (0.0%) | 1,825,291 |
| 10 Jul 2019 | CNY | 7.86 | 7.87 | 7.72 | 7.76 | 7.76 | -0.1 (-1.27%) | 2,906,500 |
| 9 Jul 2019 | CNY | 7.88 | 7.92 | 7.75 | 7.86 | 7.86 | -0.04 (-0.51%) | 3,038,423 |
