| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 7.41 | 7.45 | 7.23 | 7.45 | 7.45 | -0.03 (-0.40%) | 2,697,861 |
| 2 Sep 2019 | CNY | 6.83 | 7.48 | 6.72 | 7.48 | 7.48 | +0.68 (+10.00%) | 2,424,247 |
| 30 Aug 2019 | CNY | 6.97 | 7.03 | 6.8 | 6.8 | 6.8 | -0.14 (-2.02%) | 943,235 |
| 29 Aug 2019 | CNY | 6.97 | 7.01 | 6.94 | 6.94 | 6.94 | -0.04 (-0.57%) | 533,800 |
| 28 Aug 2019 | CNY | 7 | 7.07 | 6.97 | 6.98 | 6.98 | -0.05 (-0.71%) | 897,810 |
| 27 Aug 2019 | CNY | 7.03 | 7.08 | 7 | 7.03 | 7.03 | +0.04 (+0.57%) | 1,018,700 |
| 26 Aug 2019 | CNY | 6.89 | 7.01 | 6.89 | 6.99 | 6.99 | -0.09 (-1.27%) | 893,183 |
| 23 Aug 2019 | CNY | 7.12 | 7.17 | 7.04 | 7.08 | 7.08 | -0.04 (-0.56%) | 516,170 |
| 22 Aug 2019 | CNY | 7.09 | 7.17 | 7.06 | 7.12 | 7.12 | +0.05 (+0.71%) | 544,680 |
| 21 Aug 2019 | CNY | 7.07 | 7.12 | 7.03 | 7.07 | 7.07 | +0.01 (+0.14%) | 411,030 |
| 20 Aug 2019 | CNY | 7.02 | 7.08 | 7.02 | 7.06 | 7.06 | +0.01 (+0.14%) | 517,161 |
| 19 Aug 2019 | CNY | 6.91 | 7.05 | 6.91 | 7.05 | 7.05 | +0.14 (+2.03%) | 462,840 |
| 16 Aug 2019 | CNY | 6.97 | 6.97 | 6.88 | 6.91 | 6.91 | -0.03 (-0.43%) | 293,820 |
| 15 Aug 2019 | CNY | 6.93 | 6.94 | 6.75 | 6.94 | 6.94 | -0.09 (-1.28%) | 499,980 |
| 14 Aug 2019 | CNY | 7.04 | 7.1 | 7 | 7.03 | 7.03 | +0.05 (+0.72%) | 458,610 |
| 13 Aug 2019 | CNY | 7.07 | 7.07 | 6.98 | 6.98 | 6.98 | -0.08 (-1.13%) | 230,270 |
| 12 Aug 2019 | CNY | 6.99 | 7.06 | 6.91 | 7.06 | 7.06 | +0.11 (+1.58%) | 243,930 |
| 9 Aug 2019 | CNY | 7.11 | 7.11 | 6.95 | 6.95 | 6.95 | -0.15 (-2.11%) | 247,310 |
| 8 Aug 2019 | CNY | 6.98 | 7.11 | 6.98 | 7.1 | 7.1 | +0.04 (+0.57%) | 640,600 |
| 7 Aug 2019 | CNY | 6.94 | 7.15 | 6.88 | 7.06 | 7.06 | +0.09 (+1.29%) | 632,800 |
| 6 Aug 2019 | CNY | 6.91 | 7.02 | 6.72 | 6.97 | 6.97 | -0.1 (-1.41%) | 726,803 |
| 5 Aug 2019 | CNY | 7.1 | 7.16 | 7.07 | 7.07 | 7.07 | -0.12 (-1.67%) | 195,733 |
| 2 Aug 2019 | CNY | 7.1 | 7.2 | 7.06 | 7.19 | 7.19 | -0.08 (-1.10%) | 368,614 |
| 1 Aug 2019 | CNY | 7.28 | 7.29 | 7.19 | 7.27 | 7.27 | -0.01 (-0.14%) | 511,190 |
| 31 Jul 2019 | CNY | 7.3 | 7.37 | 7.2 | 7.28 | 7.28 | -0.07 (-0.95%) | 518,000 |
| 30 Jul 2019 | CNY | 7.27 | 7.41 | 7.18 | 7.35 | 7.35 | +0.06 (+0.82%) | 1,034,780 |
| 29 Jul 2019 | CNY | 7.31 | 7.31 | 7.11 | 7.29 | 7.29 | +0.03 (+0.41%) | 618,070 |
| 26 Jul 2019 | CNY | 7.27 | 7.28 | 7.23 | 7.26 | 7.26 | -0.02 (-0.27%) | 233,230 |
| 25 Jul 2019 | CNY | 7.2 | 7.29 | 7.2 | 7.28 | 7.28 | +0.01 (+0.14%) | 662,210 |
| 24 Jul 2019 | CNY | 7.1 | 7.28 | 7.1 | 7.27 | 7.27 | +0.1 (+1.39%) | 1,052,560 |
