| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 8.96 | 9.35 | 8.8 | 9.34 | 9.34 | +0.23 (+2.52%) | 5,167,344 |
| 23 Aug 2019 | CNY | 9.14 | 9.27 | 9.05 | 9.11 | 9.11 | -0.03 (-0.33%) | 3,006,191 |
| 22 Aug 2019 | CNY | 9.19 | 9.35 | 8.95 | 9.14 | 9.14 | -0.08 (-0.87%) | 4,784,169 |
| 21 Aug 2019 | CNY | 8.89 | 9.24 | 8.75 | 9.22 | 9.22 | +0.36 (+4.06%) | 5,360,231 |
| 20 Aug 2019 | CNY | 8.74 | 9.03 | 8.67 | 8.86 | 8.86 | +0.17 (+1.96%) | 5,586,012 |
| 19 Aug 2019 | CNY | 8.65 | 8.74 | 8.48 | 8.69 | 8.69 | +0.17 (+2.00%) | 3,957,187 |
| 16 Aug 2019 | CNY | 8.52 | 8.59 | 8.4 | 8.52 | 8.52 | +0.11 (+1.31%) | 3,402,696 |
| 15 Aug 2019 | CNY | 8.01 | 8.44 | 7.9 | 8.41 | 8.41 | +0.03 (+0.36%) | 3,979,408 |
| 14 Aug 2019 | CNY | 8.55 | 8.66 | 8.38 | 8.38 | 8.38 | -0.27 (-3.12%) | 7,864,816 |
| 13 Aug 2019 | CNY | 8.11 | 8.93 | 8.07 | 8.65 | 8.65 | +0.53 (+6.53%) | 10,522,833 |
| 12 Aug 2019 | CNY | 8.03 | 8.15 | 8.03 | 8.12 | 8.12 | +0.02 (+0.25%) | 1,236,860 |
| 9 Aug 2019 | CNY | 8.06 | 8.13 | 8 | 8.1 | 8.1 | -0.03 (-0.37%) | 1,813,229 |
| 8 Aug 2019 | CNY | 8.19 | 8.22 | 8.03 | 8.13 | 8.13 | -0.05 (-0.61%) | 2,115,589 |
| 7 Aug 2019 | CNY | 8.13 | 8.25 | 8.06 | 8.18 | 8.18 | -0.02 (-0.24%) | 1,967,648 |
| 6 Aug 2019 | CNY | 8.27 | 8.27 | 7.81 | 8.2 | 8.2 | -0.15 (-1.80%) | 4,207,199 |
| 5 Aug 2019 | CNY | 8.27 | 8.5 | 8.27 | 8.35 | 8.35 | +0.08 (+0.97%) | 2,471,391 |
| 2 Aug 2019 | CNY | 8.32 | 8.5 | 8.25 | 8.27 | 8.27 | -0.21 (-2.48%) | 3,128,888 |
| 1 Aug 2019 | CNY | 8.49 | 8.62 | 8.38 | 8.48 | 8.48 | -0.04 (-0.47%) | 3,433,829 |
| 31 Jul 2019 | CNY | 8.64 | 8.66 | 8.46 | 8.52 | 8.52 | -0.17 (-1.96%) | 3,198,877 |
| 30 Jul 2019 | CNY | 8.44 | 8.75 | 8.44 | 8.69 | 8.69 | +0.27 (+3.21%) | 5,123,182 |
| 29 Jul 2019 | CNY | 8.64 | 8.67 | 8.4 | 8.42 | 8.42 | -0.1 (-1.17%) | 3,023,040 |
| 26 Jul 2019 | CNY | 8.63 | 8.65 | 8.4 | 8.52 | 8.52 | -0.07 (-0.81%) | 3,263,249 |
| 25 Jul 2019 | CNY | 8.53 | 8.63 | 8.42 | 8.59 | 8.59 | +0.08 (+0.94%) | 3,320,038 |
| 24 Jul 2019 | CNY | 8.29 | 8.62 | 8.22 | 8.51 | 8.51 | +0.24 (+2.90%) | 4,788,550 |
| 23 Jul 2019 | CNY | 7.94 | 8.33 | 7.83 | 8.27 | 8.27 | +0.32 (+4.03%) | 4,211,267 |
| 22 Jul 2019 | CNY | 8.48 | 8.48 | 7.75 | 7.95 | 7.95 | -0.53 (-6.25%) | 4,402,619 |
| 19 Jul 2019 | CNY | 8.57 | 8.67 | 8.45 | 8.48 | 8.48 | -0.12 (-1.40%) | 2,084,668 |
| 18 Jul 2019 | CNY | 8.64 | 8.78 | 8.58 | 8.6 | 8.6 | -0.1 (-1.15%) | 3,549,396 |
| 17 Jul 2019 | CNY | 8.51 | 8.76 | 8.43 | 8.7 | 8.7 | +0.19 (+2.23%) | 4,279,428 |
| 16 Jul 2019 | CNY | 8.4 | 8.51 | 8.33 | 8.51 | 8.51 | +0.12 (+1.43%) | 3,122,035 |
