| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 7 | 7.04 | 6.9 | 6.98 | 6.98 | -0.2 (-2.79%) | 7,822,552 |
| 23 Aug 2019 | CNY | 7.22 | 7.23 | 7.16 | 7.18 | 7.18 | -0.05 (-0.69%) | 2,783,208 |
| 22 Aug 2019 | CNY | 7.22 | 7.26 | 7.16 | 7.23 | 7.23 | +0.01 (+0.14%) | 2,680,670 |
| 21 Aug 2019 | CNY | 7.24 | 7.27 | 7.18 | 7.22 | 7.22 | +0.01 (+0.14%) | 3,022,164 |
| 20 Aug 2019 | CNY | 7.24 | 7.29 | 7.18 | 7.21 | 7.21 | -0.03 (-0.41%) | 3,762,590 |
| 19 Aug 2019 | CNY | 7.1 | 7.26 | 6.99 | 7.24 | 7.24 | +0.16 (+2.26%) | 5,002,871 |
| 16 Aug 2019 | CNY | 7.04 | 7.14 | 7.02 | 7.08 | 7.08 | -0.01 (-0.14%) | 2,614,903 |
| 15 Aug 2019 | CNY | 6.97 | 7.09 | 6.9 | 7.09 | 7.09 | -0.03 (-0.42%) | 3,742,392 |
| 14 Aug 2019 | CNY | 7.16 | 7.17 | 7.09 | 7.12 | 7.12 | +0.02 (+0.28%) | 2,371,728 |
| 13 Aug 2019 | CNY | 7.14 | 7.14 | 7.07 | 7.1 | 7.1 | -0.07 (-0.98%) | 2,327,203 |
| 12 Aug 2019 | CNY | 7.09 | 7.17 | 7.07 | 7.17 | 7.17 | +0.07 (+0.99%) | 1,756,600 |
| 9 Aug 2019 | CNY | 7.22 | 7.25 | 7.09 | 7.1 | 7.1 | -0.12 (-1.66%) | 3,956,600 |
| 8 Aug 2019 | CNY | 7.25 | 7.28 | 7.16 | 7.22 | 7.22 | +0.01 (+0.14%) | 3,699,322 |
| 7 Aug 2019 | CNY | 7.19 | 7.23 | 7.14 | 7.21 | 7.21 | +0.04 (+0.56%) | 3,955,897 |
| 6 Aug 2019 | CNY | 7.46 | 7.46 | 7.09 | 7.17 | 7.17 | -0.36 (-4.78%) | 9,133,656 |
| 5 Aug 2019 | CNY | 7.67 | 7.73 | 7.52 | 7.53 | 7.53 | -0.18 (-2.33%) | 4,564,200 |
| 2 Aug 2019 | CNY | 7.75 | 7.81 | 7.66 | 7.71 | 7.71 | -0.16 (-2.03%) | 4,444,564 |
| 1 Aug 2019 | CNY | 7.89 | 7.92 | 7.85 | 7.87 | 7.87 | -0.03 (-0.38%) | 3,120,000 |
| 31 Jul 2019 | CNY | 7.9 | 7.93 | 7.86 | 7.9 | 7.9 | -0.01 (-0.13%) | 3,052,500 |
| 30 Jul 2019 | CNY | 7.93 | 7.95 | 7.89 | 7.91 | 7.91 | -0.01 (-0.13%) | 3,779,601 |
| 29 Jul 2019 | CNY | 7.86 | 7.93 | 7.84 | 7.92 | 7.92 | +0.08 (+1.02%) | 3,895,852 |
| 26 Jul 2019 | CNY | 7.84 | 7.86 | 7.8 | 7.84 | 7.84 | -0.02 (-0.25%) | 2,130,800 |
| 25 Jul 2019 | CNY | 7.83 | 7.89 | 7.78 | 7.86 | 7.86 | +0.03 (+0.38%) | 3,031,625 |
| 24 Jul 2019 | CNY | 7.78 | 7.89 | 7.75 | 7.83 | 7.83 | +0.05 (+0.64%) | 4,802,101 |
| 23 Jul 2019 | CNY | 7.74 | 7.78 | 7.7 | 7.78 | 7.78 | +0.04 (+0.52%) | 3,457,450 |
| 22 Jul 2019 | CNY | 7.88 | 7.89 | 7.7 | 7.74 | 7.74 | -0.14 (-1.78%) | 4,923,151 |
| 19 Jul 2019 | CNY | 7.88 | 7.94 | 7.84 | 7.88 | 7.88 | 0.0 (0.0%) | 4,832,400 |
| 18 Jul 2019 | CNY | 7.81 | 8 | 7.75 | 7.88 | 7.88 | +0.04 (+0.51%) | 7,061,443 |
| 17 Jul 2019 | CNY | 7.78 | 7.89 | 7.76 | 7.84 | 7.84 | +0.04 (+0.51%) | 5,143,400 |
| 16 Jul 2019 | CNY | 7.82 | 7.83 | 7.74 | 7.8 | 7.8 | -0.02 (-0.26%) | 3,358,266 |
