| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 7.0067 | 7.1533 | 7.0067 | 7.0667 | 7.0667 | -0.1 (-1.40%) | 5,925,661 |
| 23 Aug 2019 | CNY | 7.2 | 7.2467 | 7.14 | 7.1667 | 7.1667 | -0.067 (-0.92%) | 4,659,039 |
| 22 Aug 2019 | CNY | 7.2667 | 7.2667 | 7.0867 | 7.2333 | 7.2333 | 0.0 (0.0%) | 6,089,505 |
| 21 Aug 2019 | CNY | 7.2333 | 7.2733 | 7.18 | 7.2333 | 7.2333 | 0.0 (0.0%) | 6,565,570 |
| 20 Aug 2019 | CNY | 7.2867 | 7.3067 | 7.2133 | 7.2333 | 7.2333 | -0.033 (-0.46%) | 6,832,149 |
| 19 Aug 2019 | CNY | 7.22 | 7.28 | 7.12 | 7.2667 | 7.2667 | +0.08 (+1.11%) | 14,521,357 |
| 16 Aug 2019 | CNY | 7.4267 | 7.4267 | 7 | 7.1867 | 7.1867 | -0.147 (-2.00%) | 17,349,394 |
| 15 Aug 2019 | CNY | 7.3667 | 7.4267 | 7.3133 | 7.3333 | 7.3333 | -0.167 (-2.22%) | 22,681,114 |
| 14 Aug 2019 | CNY | 7.7 | 7.7 | 7.4333 | 7.5 | 7.5 | -0.107 (-1.40%) | 15,476,236 |
| 13 Aug 2019 | CNY | 7.6667 | 7.7067 | 7.54 | 7.6067 | 7.6067 | -0.107 (-1.38%) | 6,995,889 |
| 12 Aug 2019 | CNY | 7.7 | 7.7933 | 7.5467 | 7.7133 | 7.7133 | +0.08 (+1.05%) | 22,746,219 |
| 9 Aug 2019 | CNY | 7.6733 | 7.74 | 7.6 | 7.6333 | 7.6333 | -0.013 (-0.18%) | 13,823,062 |
| 8 Aug 2019 | CNY | 7.4467 | 7.7 | 7.3867 | 7.6467 | 7.6467 | +0.213 (+2.87%) | 8,407,438 |
| 7 Aug 2019 | CNY | 7.5533 | 7.5667 | 7.3867 | 7.4333 | 7.4333 | -0.02 (-0.27%) | 6,094,870 |
| 6 Aug 2019 | CNY | 7.5533 | 7.6267 | 7.3467 | 7.4533 | 7.4533 | -0.173 (-2.27%) | 31,392,621 |
| 5 Aug 2019 | CNY | 7.7 | 7.7867 | 7.6 | 7.6267 | 7.6267 | -0.06 (-0.78%) | 4,395,484 |
| 2 Aug 2019 | CNY | 7.7267 | 7.76 | 7.5733 | 7.6867 | 7.6867 | -0.107 (-1.37%) | 6,954,832 |
| 1 Aug 2019 | CNY | 7.9267 | 8.0267 | 7.78 | 7.7933 | 7.7933 | -0.14 (-1.76%) | 7,986,747 |
| 31 Jul 2019 | CNY | 7.7733 | 7.9733 | 7.7467 | 7.9333 | 7.9333 | +0.16 (+2.06%) | 6,921,634 |
| 30 Jul 2019 | CNY | 7.7 | 7.86 | 7.64 | 7.7733 | 7.7733 | +0.087 (+1.13%) | 5,907,228 |
| 29 Jul 2019 | CNY | 7.5933 | 7.7067 | 7.4733 | 7.6867 | 7.6867 | +0.12 (+1.59%) | 4,858,953 |
| 26 Jul 2019 | CNY | 7.56 | 7.6 | 7.5267 | 7.5667 | 7.5667 | +0.007 (+0.09%) | 3,267,982 |
| 25 Jul 2019 | CNY | 7.5733 | 7.6533 | 7.52 | 7.56 | 7.56 | -0.04 (-0.53%) | 3,872,271 |
| 24 Jul 2019 | CNY | 7.62 | 7.7333 | 7.5667 | 7.6 | 7.6 | +0.06 (+0.80%) | 4,956,472 |
| 23 Jul 2019 | CNY | 7.44 | 7.6333 | 7.4133 | 7.54 | 7.54 | -0.007 (-0.09%) | 4,497,490 |
| 22 Jul 2019 | CNY | 7.5933 | 7.7133 | 7.4067 | 7.5467 | 7.5467 | -0.107 (-1.39%) | 4,603,959 |
| 19 Jul 2019 | CNY | 7.6533 | 7.8667 | 7.6133 | 7.6533 | 7.6533 | -0.033 (-0.43%) | 4,552,798 |
| 18 Jul 2019 | CNY | 7.7533 | 7.7667 | 7.6 | 7.6867 | 7.6867 | -0.027 (-0.34%) | 2,697,105 |
| 17 Jul 2019 | CNY | 7.8067 | 7.8067 | 7.6933 | 7.7133 | 7.7133 | -0.053 (-0.69%) | 2,839,567 |
| 16 Jul 2019 | CNY | 7.7467 | 7.84 | 7.6667 | 7.7667 | 7.7667 | +0.06 (+0.78%) | 2,394,757 |
