| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 9.0846 | 10.2 | 9.0231 | 9.7539 | 9.7539 | +0.469 (+5.05%) | 51,152,666 |
| 2 Sep 2019 | CNY | 8.5308 | 9.3846 | 8.3846 | 9.2846 | 9.2846 | +0.754 (+8.84%) | 53,557,912 |
| 30 Aug 2019 | CNY | 8.4923 | 9 | 8.4231 | 8.5308 | 8.5308 | +0.154 (+1.84%) | 49,889,751 |
| 29 Aug 2019 | CNY | 8.6077 | 8.8231 | 8.3462 | 8.3769 | 8.3769 | -0.046 (-0.55%) | 37,600,252 |
| 28 Aug 2019 | CNY | 8.8308 | 9.0154 | 8.3077 | 8.4231 | 8.4231 | -0.3 (-3.44%) | 47,682,423 |
| 27 Aug 2019 | CNY | 8.3077 | 8.7231 | 8.1539 | 8.7231 | 8.7231 | +0.792 (+9.99%) | 57,934,476 |
| 26 Aug 2019 | CNY | 7.4769 | 7.9923 | 7.4 | 7.9308 | 7.9308 | +0.262 (+3.41%) | 30,923,999 |
| 23 Aug 2019 | CNY | 7.8077 | 7.9462 | 7.6154 | 7.6692 | 7.6692 | -0.139 (-1.77%) | 20,043,362 |
| 22 Aug 2019 | CNY | 7.7769 | 7.9769 | 7.7154 | 7.8077 | 7.8077 | -0.031 (-0.39%) | 27,635,223 |
| 21 Aug 2019 | CNY | 7.4154 | 7.9308 | 7.3923 | 7.8385 | 7.8385 | +0.315 (+4.19%) | 36,346,688 |
| 20 Aug 2019 | CNY | 7.5 | 7.6462 | 7.3692 | 7.5231 | 7.5231 | +0.108 (+1.45%) | 24,933,100 |
| 19 Aug 2019 | CNY | 7.2308 | 7.4846 | 7.1385 | 7.4154 | 7.4154 | +0.262 (+3.66%) | 23,497,758 |
| 16 Aug 2019 | CNY | 7.3231 | 7.3462 | 7.1385 | 7.1539 | 7.1539 | -0.092 (-1.27%) | 15,910,909 |
| 15 Aug 2019 | CNY | 6.9462 | 7.3 | 6.9462 | 7.2462 | 7.2462 | +0.077 (+1.07%) | 15,034,376 |
| 14 Aug 2019 | CNY | 7.4615 | 7.5 | 7.1539 | 7.1692 | 7.1692 | -0.123 (-1.69%) | 16,812,029 |
| 13 Aug 2019 | CNY | 7.1769 | 7.3692 | 7.1385 | 7.2923 | 7.2923 | +0.031 (+0.42%) | 17,637,376 |
| 12 Aug 2019 | CNY | 6.8923 | 7.3077 | 6.6692 | 7.2615 | 7.2615 | +0.323 (+4.66%) | 26,317,718 |
| 9 Aug 2019 | CNY | 7.4385 | 7.4846 | 6.8539 | 6.9385 | 6.9385 | -0.462 (-6.24%) | 31,350,709 |
| 8 Aug 2019 | CNY | 7.5 | 7.6077 | 7.3231 | 7.4 | 7.4 | -0.139 (-1.84%) | 18,098,596 |
| 7 Aug 2019 | CNY | 7.6385 | 7.7308 | 7.4615 | 7.5385 | 7.5385 | -0.223 (-2.87%) | 24,882,425 |
| 6 Aug 2019 | CNY | 7.3769 | 7.8308 | 7.2692 | 7.7615 | 7.7615 | +0.385 (+5.21%) | 42,727,544 |
| 5 Aug 2019 | CNY | 7.5692 | 7.6462 | 7.2462 | 7.3769 | 7.3769 | -0.154 (-2.04%) | 20,656,754 |
| 2 Aug 2019 | CNY | 7.3077 | 7.6462 | 7.2 | 7.5308 | 7.5308 | -0.215 (-2.78%) | 26,486,140 |
| 1 Aug 2019 | CNY | 7.5385 | 7.7539 | 7.4769 | 7.7462 | 7.7462 | +0.131 (+1.72%) | 24,556,656 |
| 31 Jul 2019 | CNY | 7.7692 | 7.8308 | 7.5923 | 7.6154 | 7.6154 | -0.192 (-2.46%) | 24,016,824 |
| 30 Jul 2019 | CNY | 7.8692 | 7.9154 | 7.7385 | 7.8077 | 7.8077 | -0.046 (-0.59%) | 27,731,202 |
| 29 Jul 2019 | CNY | 7.8462 | 7.9385 | 7.6539 | 7.8539 | 7.8539 | 0.0 (0.0%) | 32,160,442 |
| 26 Jul 2019 | CNY | 8.0539 | 8.0539 | 7.7385 | 7.8539 | 7.8539 | -0.746 (-8.68%) | 66,767,886 |
| 25 Jul 2019 | CNY | 8.6 | 8.7692 | 8.3154 | 8.6 | 8.6 | -0.069 (-0.80%) | 56,947,976 |
| 24 Jul 2019 | CNY | 8.6 | 9.0692 | 8.4615 | 8.6692 | 8.6692 | -0.115 (-1.31%) | 81,531,296 |
