| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 7.28 | 7.29 | 7.17 | 7.22 | 7.22 | -0.02 (-0.28%) | 4,179,860 |
| 2 Sep 2019 | CNY | 7 | 7.25 | 6.91 | 7.24 | 7.24 | +0.28 (+4.02%) | 4,970,448 |
| 30 Aug 2019 | CNY | 7.07 | 7.33 | 6.88 | 6.96 | 6.96 | -0.11 (-1.56%) | 5,915,486 |
| 29 Aug 2019 | CNY | 7.21 | 7.21 | 7.03 | 7.07 | 7.07 | +0.01 (+0.14%) | 3,619,453 |
| 28 Aug 2019 | CNY | 7.09 | 7.21 | 7.03 | 7.06 | 7.06 | +0.01 (+0.14%) | 4,834,205 |
| 27 Aug 2019 | CNY | 7.11 | 7.22 | 7.04 | 7.05 | 7.05 | -0.04 (-0.56%) | 4,152,909 |
| 26 Aug 2019 | CNY | 6.81 | 7.11 | 6.81 | 7.09 | 7.09 | -0.02 (-0.28%) | 3,334,200 |
| 23 Aug 2019 | CNY | 7.03 | 7.14 | 6.98 | 7.11 | 7.11 | 0.0 (0.0%) | 4,204,369 |
| 22 Aug 2019 | CNY | 6.87 | 7.28 | 6.87 | 7.11 | 7.11 | +0.21 (+3.04%) | 6,852,387 |
| 21 Aug 2019 | CNY | 6.89 | 7.03 | 6.78 | 6.9 | 6.9 | +0.01 (+0.15%) | 3,336,865 |
| 20 Aug 2019 | CNY | 6.77 | 7.28 | 6.77 | 6.89 | 6.89 | +0.1 (+1.47%) | 5,650,123 |
| 19 Aug 2019 | CNY | 6.78 | 6.87 | 6.64 | 6.79 | 6.79 | +0.26 (+3.98%) | 3,981,540 |
| 16 Aug 2019 | CNY | 6.36 | 6.59 | 6.33 | 6.53 | 6.53 | +0.12 (+1.87%) | 2,084,237 |
| 15 Aug 2019 | CNY | 6.4 | 6.45 | 6.22 | 6.41 | 6.41 | -0.04 (-0.62%) | 2,556,400 |
| 14 Aug 2019 | CNY | 6.49 | 6.55 | 6.35 | 6.45 | 6.45 | +0.03 (+0.47%) | 1,372,450 |
| 13 Aug 2019 | CNY | 6.46 | 6.5 | 6.35 | 6.42 | 6.42 | -0.1 (-1.53%) | 1,463,298 |
| 12 Aug 2019 | CNY | 6.4 | 6.52 | 6.36 | 6.52 | 6.52 | +0.06 (+0.93%) | 1,266,630 |
| 9 Aug 2019 | CNY | 6.56 | 6.58 | 6.4 | 6.46 | 6.46 | -0.02 (-0.31%) | 1,495,451 |
| 8 Aug 2019 | CNY | 6.46 | 6.57 | 6.4 | 6.48 | 6.48 | +0.05 (+0.78%) | 1,356,000 |
| 7 Aug 2019 | CNY | 6.53 | 6.66 | 6.4 | 6.43 | 6.43 | -0.11 (-1.68%) | 1,878,100 |
| 6 Aug 2019 | CNY | 6.5 | 6.65 | 6.21 | 6.54 | 6.54 | -0.2 (-2.97%) | 2,727,799 |
| 5 Aug 2019 | CNY | 6.84 | 6.94 | 6.71 | 6.74 | 6.74 | -0.14 (-2.03%) | 1,722,100 |
| 2 Aug 2019 | CNY | 6.72 | 6.89 | 6.66 | 6.88 | 6.88 | -0.02 (-0.29%) | 2,151,370 |
| 1 Aug 2019 | CNY | 6.92 | 7.03 | 6.9 | 6.9 | 6.9 | -0.05 (-0.72%) | 1,601,300 |
| 31 Jul 2019 | CNY | 6.91 | 6.96 | 6.86 | 6.95 | 6.95 | +0.02 (+0.29%) | 1,625,600 |
| 30 Jul 2019 | CNY | 6.91 | 7.03 | 6.9 | 6.93 | 6.93 | -0.02 (-0.29%) | 1,854,400 |
| 29 Jul 2019 | CNY | 6.9 | 6.97 | 6.8 | 6.95 | 6.95 | +0.06 (+0.87%) | 1,653,899 |
| 26 Jul 2019 | CNY | 6.88 | 6.91 | 6.8 | 6.89 | 6.89 | +0.04 (+0.58%) | 1,857,470 |
| 25 Jul 2019 | CNY | 6.77 | 6.88 | 6.75 | 6.85 | 6.85 | +0.09 (+1.33%) | 1,629,400 |
| 24 Jul 2019 | CNY | 6.71 | 6.89 | 6.66 | 6.76 | 6.76 | +0.13 (+1.96%) | 1,853,179 |
