| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 8.2 | 8.83 | 8.12 | 8.61 | 8.61 | +0.28 (+3.36%) | 32,980,043 |
| 30 Aug 2019 | CNY | 8.2 | 8.41 | 7.81 | 8.33 | 8.33 | +0.15 (+1.83%) | 26,507,663 |
| 29 Aug 2019 | CNY | 7.93 | 8.39 | 7.8 | 8.18 | 8.18 | +0.25 (+3.15%) | 27,941,006 |
| 28 Aug 2019 | CNY | 8.03 | 8.1 | 7.87 | 7.93 | 7.93 | -0.12 (-1.49%) | 13,009,973 |
| 27 Aug 2019 | CNY | 7.77 | 8.22 | 7.69 | 8.05 | 8.05 | +0.3 (+3.87%) | 23,997,310 |
| 26 Aug 2019 | CNY | 7.5 | 7.8 | 7.41 | 7.75 | 7.75 | -0.07 (-0.90%) | 15,271,090 |
| 23 Aug 2019 | CNY | 8.22 | 8.34 | 7.77 | 7.82 | 7.82 | -0.2 (-2.49%) | 22,135,613 |
| 22 Aug 2019 | CNY | 7.87 | 8.16 | 7.7 | 8.02 | 8.02 | +0.04 (+0.50%) | 30,099,026 |
| 21 Aug 2019 | CNY | 8.22 | 8.45 | 7.82 | 7.98 | 7.98 | -0.23 (-2.80%) | 43,866,452 |
| 20 Aug 2019 | CNY | 7.61 | 8.21 | 7.56 | 8.21 | 8.21 | +0.75 (+10.05%) | 37,460,769 |
| 19 Aug 2019 | CNY | 7.01 | 7.46 | 7.01 | 7.46 | 7.46 | +0.68 (+10.03%) | 15,697,687 |
| 16 Aug 2019 | CNY | 6.71 | 6.89 | 6.71 | 6.78 | 6.78 | +0.04 (+0.59%) | 3,722,800 |
| 15 Aug 2019 | CNY | 6.64 | 6.77 | 6.53 | 6.74 | 6.74 | -0.05 (-0.74%) | 5,109,398 |
| 14 Aug 2019 | CNY | 6.91 | 6.93 | 6.78 | 6.79 | 6.79 | -0.02 (-0.29%) | 3,202,500 |
| 13 Aug 2019 | CNY | 6.89 | 6.89 | 6.71 | 6.81 | 6.81 | -0.11 (-1.59%) | 2,657,800 |
| 12 Aug 2019 | CNY | 6.9 | 6.93 | 6.77 | 6.92 | 6.92 | +0.11 (+1.62%) | 3,462,041 |
| 9 Aug 2019 | CNY | 7.02 | 7.03 | 6.73 | 6.81 | 6.81 | -0.09 (-1.30%) | 4,200,314 |
| 8 Aug 2019 | CNY | 6.84 | 7 | 6.83 | 6.9 | 6.9 | +0.05 (+0.73%) | 3,634,616 |
| 7 Aug 2019 | CNY | 6.72 | 6.96 | 6.72 | 6.85 | 6.85 | +0.17 (+2.54%) | 5,746,693 |
| 6 Aug 2019 | CNY | 6.96 | 6.96 | 6.55 | 6.68 | 6.68 | -0.36 (-5.11%) | 6,537,372 |
| 5 Aug 2019 | CNY | 7.1 | 7.25 | 7.03 | 7.04 | 7.04 | -0.08 (-1.12%) | 3,116,190 |
| 2 Aug 2019 | CNY | 7.12 | 7.21 | 7.05 | 7.12 | 7.12 | -0.18 (-2.47%) | 3,633,901 |
| 1 Aug 2019 | CNY | 7.25 | 7.38 | 7.2 | 7.3 | 7.3 | +0.05 (+0.69%) | 3,588,398 |
| 31 Jul 2019 | CNY | 7.33 | 7.35 | 7.23 | 7.25 | 7.25 | -0.15 (-2.03%) | 4,112,612 |
| 30 Jul 2019 | CNY | 7.25 | 7.41 | 7.25 | 7.4 | 7.4 | +0.15 (+2.07%) | 5,143,290 |
| 29 Jul 2019 | CNY | 7.3 | 7.39 | 7.23 | 7.25 | 7.25 | -0.05 (-0.68%) | 3,116,044 |
| 26 Jul 2019 | CNY | 7.27 | 7.33 | 7.22 | 7.3 | 7.3 | +0.02 (+0.27%) | 3,811,833 |
| 25 Jul 2019 | CNY | 7.26 | 7.32 | 7.19 | 7.28 | 7.28 | +0.08 (+1.11%) | 3,895,931 |
| 24 Jul 2019 | CNY | 7.04 | 7.28 | 7.04 | 7.2 | 7.2 | +0.16 (+2.27%) | 4,711,803 |
| 23 Jul 2019 | CNY | 7.07 | 7.07 | 6.95 | 7.04 | 7.04 | +0.09 (+1.29%) | 3,380,313 |
