| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 7.73 | 8.15 | 7.6 | 8.08 | 8.08 | +0.28 (+3.59%) | 14,664,387 |
| 30 Aug 2019 | CNY | 7.8 | 8.33 | 7.7 | 7.8 | 7.8 | +0.04 (+0.52%) | 15,571,684 |
| 29 Aug 2019 | CNY | 7.65 | 7.86 | 7.58 | 7.76 | 7.76 | +0.14 (+1.84%) | 9,402,491 |
| 28 Aug 2019 | CNY | 7.61 | 7.7 | 7.58 | 7.62 | 7.62 | -0.03 (-0.39%) | 4,665,100 |
| 27 Aug 2019 | CNY | 7.54 | 7.75 | 7.54 | 7.65 | 7.65 | +0.13 (+1.73%) | 4,570,400 |
| 26 Aug 2019 | CNY | 7.4 | 7.56 | 7.34 | 7.52 | 7.52 | -0.06 (-0.79%) | 4,273,706 |
| 23 Aug 2019 | CNY | 7.62 | 7.76 | 7.56 | 7.58 | 7.58 | -0.07 (-0.92%) | 4,707,106 |
| 22 Aug 2019 | CNY | 7.63 | 7.7 | 7.58 | 7.65 | 7.65 | +0.06 (+0.79%) | 4,520,352 |
| 21 Aug 2019 | CNY | 7.58 | 7.67 | 7.55 | 7.59 | 7.59 | -0.04 (-0.52%) | 4,274,400 |
| 20 Aug 2019 | CNY | 7.61 | 7.7 | 7.56 | 7.63 | 7.63 | +0.03 (+0.39%) | 6,613,331 |
| 19 Aug 2019 | CNY | 7.35 | 7.65 | 7.35 | 7.6 | 7.6 | +0.27 (+3.68%) | 8,376,064 |
| 16 Aug 2019 | CNY | 7.32 | 7.43 | 7.26 | 7.33 | 7.33 | -0.05 (-0.68%) | 6,138,645 |
| 15 Aug 2019 | CNY | 7.02 | 7.45 | 6.95 | 7.38 | 7.38 | +0.22 (+3.07%) | 9,153,667 |
| 14 Aug 2019 | CNY | 7.24 | 7.29 | 7.15 | 7.16 | 7.16 | +0.02 (+0.28%) | 3,547,150 |
| 13 Aug 2019 | CNY | 7.14 | 7.25 | 7.12 | 7.14 | 7.14 | -0.09 (-1.24%) | 3,057,473 |
| 12 Aug 2019 | CNY | 7.07 | 7.24 | 7.04 | 7.23 | 7.23 | +0.1 (+1.40%) | 4,230,712 |
| 9 Aug 2019 | CNY | 7.06 | 7.3 | 7 | 7.13 | 7.13 | +0.06 (+0.85%) | 5,425,800 |
| 8 Aug 2019 | CNY | 7.05 | 7.11 | 6.99 | 7.07 | 7.07 | +0.12 (+1.73%) | 2,863,499 |
| 7 Aug 2019 | CNY | 7.18 | 7.2 | 6.95 | 6.95 | 6.95 | -0.17 (-2.39%) | 3,070,838 |
| 6 Aug 2019 | CNY | 7.42 | 7.44 | 6.85 | 7.12 | 7.12 | -0.3 (-4.04%) | 6,611,564 |
| 5 Aug 2019 | CNY | 7.44 | 7.62 | 7.42 | 7.42 | 7.42 | -0.07 (-0.93%) | 3,622,600 |
| 2 Aug 2019 | CNY | 7.58 | 7.58 | 7.41 | 7.49 | 7.49 | -0.23 (-2.98%) | 5,591,500 |
| 1 Aug 2019 | CNY | 7.8 | 7.84 | 7.71 | 7.72 | 7.72 | -0.05 (-0.64%) | 2,727,496 |
| 31 Jul 2019 | CNY | 7.91 | 7.93 | 7.73 | 7.77 | 7.77 | -0.13 (-1.65%) | 3,215,310 |
| 30 Jul 2019 | CNY | 7.88 | 7.98 | 7.83 | 7.9 | 7.9 | +0.06 (+0.77%) | 2,607,100 |
| 29 Jul 2019 | CNY | 7.88 | 7.93 | 7.81 | 7.84 | 7.84 | -0.04 (-0.51%) | 2,359,122 |
| 26 Jul 2019 | CNY | 7.94 | 7.98 | 7.81 | 7.88 | 7.88 | -0.06 (-0.76%) | 2,749,100 |
| 25 Jul 2019 | CNY | 7.89 | 8.01 | 7.88 | 7.94 | 7.94 | -0.01 (-0.13%) | 2,576,512 |
| 24 Jul 2019 | CNY | 7.8 | 7.97 | 7.77 | 7.95 | 7.95 | +0.15 (+1.92%) | 3,455,122 |
| 23 Jul 2019 | CNY | 7.7 | 7.82 | 7.7 | 7.8 | 7.8 | +0.11 (+1.43%) | 2,384,181 |
