| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 7.38 | 7.55 | 7.3 | 7.47 | 7.47 | +0.24 (+3.32%) | 16,490,145 |
| 2 Sep 2019 | CNY | 7.01 | 7.23 | 7.01 | 7.23 | 7.23 | +0.23 (+3.29%) | 8,971,703 |
| 30 Aug 2019 | CNY | 7.28 | 7.36 | 6.92 | 7 | 7 | -0.29 (-3.98%) | 13,554,885 |
| 29 Aug 2019 | CNY | 7.54 | 7.6 | 7.25 | 7.29 | 7.29 | -0.11 (-1.49%) | 12,597,512 |
| 28 Aug 2019 | CNY | 7.44 | 7.44 | 7.22 | 7.4 | 7.4 | -0.06 (-0.80%) | 10,212,677 |
| 27 Aug 2019 | CNY | 7.3 | 7.5 | 7.3 | 7.46 | 7.46 | +0.16 (+2.19%) | 13,884,917 |
| 26 Aug 2019 | CNY | 7.01 | 7.34 | 7.01 | 7.3 | 7.3 | +0.09 (+1.25%) | 12,460,403 |
| 23 Aug 2019 | CNY | 7.52 | 7.52 | 7.17 | 7.21 | 7.21 | -0.41 (-5.38%) | 21,044,690 |
| 22 Aug 2019 | CNY | 7.5 | 7.9 | 7.37 | 7.62 | 7.62 | -0.33 (-4.15%) | 27,674,570 |
| 21 Aug 2019 | CNY | 8.15 | 8.15 | 7.83 | 7.95 | 7.95 | -0.24 (-2.93%) | 24,446,764 |
| 20 Aug 2019 | CNY | 8.18 | 8.86 | 8.13 | 8.19 | 8.19 | -0.02 (-0.24%) | 32,153,724 |
| 19 Aug 2019 | CNY | 8.3 | 8.36 | 8.06 | 8.21 | 8.21 | +0.15 (+1.86%) | 28,599,768 |
| 16 Aug 2019 | CNY | 8.05 | 8.24 | 7.91 | 8.06 | 8.06 | -0.11 (-1.35%) | 26,444,066 |
| 15 Aug 2019 | CNY | 7.7 | 8.31 | 7.65 | 8.17 | 8.17 | +0.15 (+1.87%) | 25,398,082 |
| 14 Aug 2019 | CNY | 7.72 | 8.1 | 7.56 | 8.02 | 8.02 | +0.47 (+6.23%) | 33,118,521 |
| 13 Aug 2019 | CNY | 7.6 | 7.76 | 7.48 | 7.55 | 7.55 | -0.24 (-3.08%) | 18,612,070 |
| 12 Aug 2019 | CNY | 7.7 | 7.8 | 7.4 | 7.79 | 7.79 | +0.24 (+3.18%) | 23,830,824 |
| 9 Aug 2019 | CNY | 7.5 | 7.96 | 7.46 | 7.55 | 7.55 | -0.07 (-0.92%) | 33,985,515 |
| 8 Aug 2019 | CNY | 7.17 | 7.75 | 7.1 | 7.62 | 7.62 | +0.31 (+4.24%) | 39,201,758 |
| 7 Aug 2019 | CNY | 6.99 | 7.56 | 6.9 | 7.31 | 7.31 | +0.44 (+6.40%) | 21,185,269 |
| 6 Aug 2019 | CNY | 7.11 | 7.11 | 6.75 | 6.87 | 6.87 | -0.4 (-5.50%) | 14,256,568 |
| 5 Aug 2019 | CNY | 7.08 | 7.42 | 7 | 7.27 | 7.27 | +0.19 (+2.68%) | 19,444,198 |
| 2 Aug 2019 | CNY | 7.02 | 7.14 | 6.75 | 7.08 | 7.08 | -0.18 (-2.48%) | 12,427,407 |
| 1 Aug 2019 | CNY | 7.21 | 7.26 | 7.07 | 7.26 | 7.26 | -0.03 (-0.41%) | 14,364,683 |
| 31 Jul 2019 | CNY | 7.25 | 7.48 | 7.2 | 7.29 | 7.29 | +0.1 (+1.39%) | 16,971,492 |
| 30 Jul 2019 | CNY | 7.31 | 7.54 | 7.15 | 7.19 | 7.19 | -0.06 (-0.83%) | 19,274,166 |
| 29 Jul 2019 | CNY | 6.98 | 7.35 | 6.98 | 7.25 | 7.25 | +0.19 (+2.69%) | 22,836,473 |
| 26 Jul 2019 | CNY | 7.01 | 7.23 | 6.93 | 7.06 | 7.06 | -0.09 (-1.26%) | 24,098,335 |
| 25 Jul 2019 | CNY | 6.62 | 7.15 | 6.6 | 7.15 | 7.15 | +0.65 (+10%) | 17,564,734 |
| 24 Jul 2019 | CNY | 6.58 | 6.82 | 6.49 | 6.5 | 6.5 | -0.05 (-0.76%) | 13,141,956 |
