| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 7.78 | 8.07 | 7.78 | 8.04 | 8.04 | +0.22 (+2.81%) | 3,603,200 |
| 30 Aug 2019 | CNY | 8.04 | 8.08 | 7.73 | 7.82 | 7.82 | -0.22 (-2.74%) | 4,064,540 |
| 29 Aug 2019 | CNY | 8.15 | 8.15 | 7.97 | 8.04 | 8.04 | -0.07 (-0.86%) | 3,752,620 |
| 28 Aug 2019 | CNY | 8.29 | 8.3 | 8.06 | 8.11 | 8.11 | -0.29 (-3.45%) | 5,268,884 |
| 27 Aug 2019 | CNY | 8.09 | 8.55 | 8 | 8.4 | 8.4 | +0.46 (+5.79%) | 9,045,978 |
| 26 Aug 2019 | CNY | 7.68 | 8.1 | 7.6 | 7.94 | 7.94 | +0.1 (+1.28%) | 4,110,880 |
| 23 Aug 2019 | CNY | 7.7 | 7.92 | 7.66 | 7.84 | 7.84 | -0.07 (-0.88%) | 4,145,207 |
| 22 Aug 2019 | CNY | 7.92 | 8.05 | 7.84 | 7.91 | 7.91 | +0.03 (+0.38%) | 2,186,020 |
| 21 Aug 2019 | CNY | 7.87 | 7.97 | 7.8 | 7.88 | 7.88 | +0.01 (+0.13%) | 1,905,640 |
| 20 Aug 2019 | CNY | 7.86 | 7.98 | 7.82 | 7.87 | 7.87 | -0.02 (-0.25%) | 2,206,627 |
| 19 Aug 2019 | CNY | 7.64 | 7.93 | 7.64 | 7.89 | 7.89 | +0.32 (+4.23%) | 2,691,300 |
| 16 Aug 2019 | CNY | 7.54 | 7.66 | 7.51 | 7.57 | 7.57 | +0.02 (+0.26%) | 1,903,524 |
| 15 Aug 2019 | CNY | 7.34 | 7.57 | 7.26 | 7.55 | 7.55 | +0.08 (+1.07%) | 1,885,805 |
| 14 Aug 2019 | CNY | 7.47 | 7.52 | 7.44 | 7.47 | 7.47 | +0.08 (+1.08%) | 1,368,800 |
| 13 Aug 2019 | CNY | 7.46 | 7.46 | 7.34 | 7.39 | 7.39 | -0.11 (-1.47%) | 1,281,212 |
| 12 Aug 2019 | CNY | 7.42 | 7.5 | 7.3 | 7.5 | 7.5 | +0.08 (+1.08%) | 1,638,291 |
| 9 Aug 2019 | CNY | 7.49 | 7.57 | 7.33 | 7.42 | 7.42 | 0.0 (0.0%) | 1,391,300 |
| 8 Aug 2019 | CNY | 7.49 | 7.51 | 7.38 | 7.42 | 7.42 | +0.01 (+0.13%) | 1,536,200 |
| 7 Aug 2019 | CNY | 7.5 | 7.55 | 7.39 | 7.41 | 7.41 | -0.02 (-0.27%) | 1,442,540 |
| 6 Aug 2019 | CNY | 7.55 | 7.58 | 7.25 | 7.43 | 7.43 | -0.3 (-3.88%) | 2,691,450 |
| 5 Aug 2019 | CNY | 7.89 | 8.05 | 7.7 | 7.73 | 7.73 | -0.23 (-2.89%) | 3,365,740 |
| 2 Aug 2019 | CNY | 8.1 | 8.1 | 7.81 | 7.96 | 7.96 | -0.25 (-3.05%) | 4,236,803 |
| 1 Aug 2019 | CNY | 8.01 | 8.26 | 8 | 8.21 | 8.21 | +0.13 (+1.61%) | 3,123,443 |
| 31 Jul 2019 | CNY | 8.14 | 8.21 | 8.05 | 8.08 | 8.08 | -0.1 (-1.22%) | 2,931,583 |
| 30 Jul 2019 | CNY | 8.06 | 8.25 | 8.01 | 8.18 | 8.18 | +0.15 (+1.87%) | 3,763,387 |
| 29 Jul 2019 | CNY | 8 | 8.08 | 7.96 | 8.03 | 8.03 | +0.01 (+0.12%) | 2,400,812 |
| 26 Jul 2019 | CNY | 8 | 8.05 | 7.97 | 8.02 | 8.02 | -0.01 (-0.12%) | 2,541,400 |
| 25 Jul 2019 | CNY | 8.18 | 8.21 | 8 | 8.03 | 8.03 | -0.13 (-1.59%) | 3,364,293 |
| 24 Jul 2019 | CNY | 8.2 | 8.35 | 8.12 | 8.16 | 8.16 | -0.05 (-0.61%) | 4,576,792 |
| 23 Jul 2019 | CNY | 7.78 | 8.24 | 7.78 | 8.21 | 8.21 | +0.41 (+5.26%) | 5,138,468 |
