| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 9.0309 | 9.591 | 9.0309 | 9.4274 | 9.4274 | +0.346 (+3.81%) | 5,790,259 |
| 30 Aug 2019 | CNY | 9.3959 | 9.3959 | 9.0749 | 9.0812 | 9.0812 | -0.17 (-1.84%) | 4,796,231 |
| 29 Aug 2019 | CNY | 9.3204 | 9.3959 | 9.1442 | 9.2512 | 9.2512 | -0.189 (-2.00%) | 5,705,967 |
| 28 Aug 2019 | CNY | 8.7099 | 9.6036 | 8.6407 | 9.44 | 9.44 | +0.711 (+8.15%) | 12,755,196 |
| 27 Aug 2019 | CNY | 8.5463 | 8.798 | 8.5463 | 8.7288 | 8.7288 | +0.214 (+2.51%) | 2,831,958 |
| 26 Aug 2019 | CNY | 8.6848 | 8.7351 | 8.4519 | 8.5148 | 8.5148 | -0.22 (-2.52%) | 3,250,771 |
| 23 Aug 2019 | CNY | 8.8232 | 8.905 | 8.7351 | 8.7351 | 8.7351 | -0.132 (-1.49%) | 2,664,421 |
| 22 Aug 2019 | CNY | 8.968 | 8.968 | 8.8106 | 8.8673 | 8.8673 | -0.119 (-1.33%) | 2,748,904 |
| 21 Aug 2019 | CNY | 8.9302 | 9.0372 | 8.8106 | 8.9868 | 8.9868 | +0.082 (+0.92%) | 3,460,137 |
| 20 Aug 2019 | CNY | 8.9868 | 9.0309 | 8.861 | 8.905 | 8.905 | -0.101 (-1.12%) | 4,865,466 |
| 19 Aug 2019 | CNY | 9.0624 | 9.1568 | 8.7666 | 9.0057 | 9.0057 | +0.101 (+1.13%) | 11,483,680 |
| 16 Aug 2019 | CNY | 8.1939 | 8.905 | 8.1939 | 8.905 | 8.905 | +0.812 (+10.03%) | 8,256,046 |
| 15 Aug 2019 | CNY | 7.8163 | 8.1184 | 7.8163 | 8.0932 | 8.0932 | +0.075 (+0.94%) | 2,032,259 |
| 14 Aug 2019 | CNY | 8.0051 | 8.1184 | 8.0051 | 8.0177 | 8.0177 | +0.05 (+0.63%) | 1,577,465 |
| 13 Aug 2019 | CNY | 7.9673 | 7.9673 | 7.854 | 7.9673 | 7.9673 | -0.063 (-0.78%) | 1,312,201 |
| 12 Aug 2019 | CNY | 7.9296 | 8.068 | 7.81 | 8.0303 | 8.0303 | +0.12 (+1.51%) | 1,638,234 |
| 9 Aug 2019 | CNY | 7.9988 | 8.0743 | 7.8477 | 7.9107 | 7.9107 | -0.082 (-1.02%) | 1,429,779 |
| 8 Aug 2019 | CNY | 8.0051 | 8.1435 | 7.8792 | 7.9925 | 7.9925 | -0.013 (-0.16%) | 2,217,062 |
| 7 Aug 2019 | CNY | 8.1498 | 8.1498 | 7.9233 | 8.0051 | 8.0051 | -0.094 (-1.17%) | 2,471,161 |
| 6 Aug 2019 | CNY | 8.3386 | 8.3386 | 8.024 | 8.0995 | 8.0995 | -0.365 (-4.31%) | 3,030,361 |
| 5 Aug 2019 | CNY | 8.6092 | 8.6218 | 8.4519 | 8.4645 | 8.4645 | -0.132 (-1.54%) | 1,371,426 |
| 2 Aug 2019 | CNY | 8.5652 | 8.8106 | 8.5085 | 8.5967 | 8.5967 | -0.057 (-0.65%) | 1,799,097 |
| 1 Aug 2019 | CNY | 8.6092 | 8.7099 | 8.5904 | 8.6533 | 8.6533 | -0.025 (-0.29%) | 1,460,261 |
| 31 Jul 2019 | CNY | 8.7288 | 8.7288 | 8.6155 | 8.6785 | 8.6785 | -0.05 (-0.58%) | 1,286,390 |
| 30 Jul 2019 | CNY | 8.6596 | 8.7917 | 8.6533 | 8.7288 | 8.7288 | +0.075 (+0.87%) | 1,945,694 |
| 29 Jul 2019 | CNY | 8.6533 | 8.6722 | 8.5526 | 8.6533 | 8.6533 | +0.013 (+0.15%) | 1,802,442 |
| 26 Jul 2019 | CNY | 8.6659 | 8.6722 | 8.5715 | 8.6407 | 8.6407 | -0.032 (-0.36%) | 1,426,622 |
| 25 Jul 2019 | CNY | 8.7225 | 8.7225 | 8.5589 | 8.6722 | 8.6722 | +0.038 (+0.44%) | 1,591,743 |
| 24 Jul 2019 | CNY | 8.4456 | 8.8924 | 8.4456 | 8.6344 | 8.6344 | +0.195 (+2.31%) | 2,221,009 |
| 23 Jul 2019 | CNY | 8.3575 | 8.4456 | 8.326 | 8.4393 | 8.4393 | +0.126 (+1.51%) | 1,513,018 |
