| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2019 | CNY | 8.01 | 8.11 | 7.91 | 8.09 | 8.09 | +0.06 (+0.75%) | 1,294,167 |
| 27 Aug 2019 | CNY | 7.97 | 8.07 | 7.92 | 8.03 | 8.03 | +0.11 (+1.39%) | 1,784,000 |
| 26 Aug 2019 | CNY | 7.91 | 7.97 | 7.83 | 7.92 | 7.92 | -0.17 (-2.10%) | 1,394,657 |
| 23 Aug 2019 | CNY | 8.11 | 8.17 | 8.06 | 8.09 | 8.09 | -0.05 (-0.61%) | 1,039,916 |
| 22 Aug 2019 | CNY | 8.12 | 8.19 | 8.09 | 8.14 | 8.14 | +0.02 (+0.25%) | 766,666 |
| 21 Aug 2019 | CNY | 8.22 | 8.22 | 8.09 | 8.12 | 8.12 | -0.1 (-1.22%) | 965,099 |
| 20 Aug 2019 | CNY | 8.18 | 8.29 | 8.15 | 8.22 | 8.22 | +0.08 (+0.98%) | 1,572,800 |
| 19 Aug 2019 | CNY | 8.03 | 8.15 | 8.01 | 8.14 | 8.14 | +0.13 (+1.62%) | 1,289,582 |
| 16 Aug 2019 | CNY | 8.04 | 8.07 | 7.95 | 8.01 | 8.01 | -0.04 (-0.50%) | 1,016,930 |
| 15 Aug 2019 | CNY | 8.06 | 8.09 | 7.9 | 8.05 | 8.05 | -0.18 (-2.19%) | 1,730,849 |
| 14 Aug 2019 | CNY | 8.36 | 8.48 | 8.19 | 8.23 | 8.23 | +0.01 (+0.12%) | 869,702 |
| 13 Aug 2019 | CNY | 8.18 | 8.26 | 8.17 | 8.22 | 8.22 | -0.11 (-1.32%) | 630,640 |
| 12 Aug 2019 | CNY | 8.24 | 8.33 | 8.16 | 8.33 | 8.33 | +0.06 (+0.73%) | 958,340 |
| 9 Aug 2019 | CNY | 8.47 | 8.54 | 8.25 | 8.27 | 8.27 | -0.19 (-2.25%) | 960,612 |
| 8 Aug 2019 | CNY | 8.52 | 8.57 | 8.46 | 8.46 | 8.46 | -0.03 (-0.35%) | 731,347 |
| 7 Aug 2019 | CNY | 8.46 | 8.62 | 8.42 | 8.49 | 8.49 | +0.02 (+0.24%) | 1,161,451 |
| 6 Aug 2019 | CNY | 8.61 | 8.62 | 8.28 | 8.47 | 8.47 | -0.25 (-2.87%) | 2,147,587 |
| 5 Aug 2019 | CNY | 8.77 | 8.91 | 8.7 | 8.72 | 8.72 | -0.22 (-2.46%) | 1,535,150 |
| 2 Aug 2019 | CNY | 8.63 | 9.56 | 8.5 | 8.94 | 8.94 | +0.07 (+0.79%) | 2,861,582 |
| 1 Aug 2019 | CNY | 8.95 | 9.05 | 8.82 | 8.87 | 8.87 | -0.11 (-1.22%) | 2,031,647 |
| 31 Jul 2019 | CNY | 9.14 | 9.19 | 8.96 | 8.98 | 8.98 | -0.17 (-1.86%) | 1,835,443 |
| 30 Jul 2019 | CNY | 9.2 | 9.27 | 9.15 | 9.15 | 9.15 | -0.11 (-1.19%) | 1,559,193 |
| 29 Jul 2019 | CNY | 9.16 | 9.26 | 9.1 | 9.26 | 9.26 | +0.07 (+0.76%) | 2,275,728 |
| 26 Jul 2019 | CNY | 9.21 | 9.34 | 9.15 | 9.19 | 9.19 | -0.09 (-0.97%) | 2,864,380 |
| 25 Jul 2019 | CNY | 9.45 | 9.5 | 9.23 | 9.28 | 9.28 | -0.11 (-1.17%) | 4,313,599 |
| 24 Jul 2019 | CNY | 9.2 | 9.49 | 9.09 | 9.39 | 9.39 | +0.1 (+1.08%) | 6,753,462 |
| 23 Jul 2019 | CNY | 9.08 | 9.46 | 8.82 | 9.29 | 9.29 | +0.21 (+2.31%) | 6,932,868 |
| 22 Jul 2019 | CNY | 8.65 | 9.4 | 8.65 | 9.08 | 9.08 | +0.46 (+5.34%) | 7,012,498 |
| 19 Jul 2019 | CNY | 8.71 | 8.9 | 8.62 | 8.62 | 8.62 | -0.19 (-2.16%) | 1,837,681 |
| 18 Jul 2019 | CNY | 8.91 | 9.05 | 8.8 | 8.81 | 8.81 | -0.4 (-4.34%) | 2,689,907 |
