| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2019 | CNY | 8.53 | 8.59 | 8.36 | 8.41 | 8.41 | -0.24 (-2.77%) | 6,966,537 |
| 20 Aug 2019 | CNY | 8.12 | 9 | 8.12 | 8.65 | 8.65 | +0.47 (+5.75%) | 11,568,730 |
| 19 Aug 2019 | CNY | 7.99 | 8.18 | 7.99 | 8.18 | 8.18 | +0.39 (+5.01%) | 5,921,929 |
| 16 Aug 2019 | CNY | 7.75 | 7.85 | 7.75 | 7.79 | 7.79 | +0.05 (+0.65%) | 2,885,292 |
| 15 Aug 2019 | CNY | 7.62 | 7.75 | 7.56 | 7.74 | 7.74 | -0.01 (-0.13%) | 2,043,418 |
| 14 Aug 2019 | CNY | 7.67 | 7.83 | 7.67 | 7.75 | 7.75 | +0.1 (+1.31%) | 2,571,160 |
| 13 Aug 2019 | CNY | 7.69 | 7.71 | 7.57 | 7.65 | 7.65 | -0.09 (-1.16%) | 1,716,370 |
| 12 Aug 2019 | CNY | 7.71 | 7.76 | 7.65 | 7.74 | 7.74 | +0.02 (+0.26%) | 2,044,561 |
| 9 Aug 2019 | CNY | 7.8 | 7.83 | 7.58 | 7.72 | 7.72 | -0.05 (-0.64%) | 2,864,945 |
| 8 Aug 2019 | CNY | 7.85 | 7.91 | 7.67 | 7.77 | 7.77 | -0.06 (-0.77%) | 3,325,339 |
| 7 Aug 2019 | CNY | 7.85 | 8.03 | 7.74 | 7.83 | 7.83 | -0.03 (-0.38%) | 4,837,591 |
| 6 Aug 2019 | CNY | 8.15 | 8.15 | 7.43 | 7.86 | 7.86 | -0.39 (-4.73%) | 10,283,874 |
| 5 Aug 2019 | CNY | 8.36 | 8.46 | 8.24 | 8.25 | 8.25 | -0.08 (-0.96%) | 3,313,525 |
| 2 Aug 2019 | CNY | 8.61 | 8.61 | 8.33 | 8.33 | 8.33 | -0.12 (-1.42%) | 4,505,371 |
| 1 Aug 2019 | CNY | 8.49 | 8.53 | 8.43 | 8.45 | 8.45 | -0.02 (-0.24%) | 2,938,342 |
| 31 Jul 2019 | CNY | 8.49 | 8.56 | 8.39 | 8.47 | 8.47 | -0.04 (-0.47%) | 3,041,993 |
| 30 Jul 2019 | CNY | 8.55 | 8.56 | 8.42 | 8.51 | 8.51 | 0.0 (0.0%) | 3,751,760 |
| 29 Jul 2019 | CNY | 8.45 | 8.69 | 8.32 | 8.51 | 8.51 | +0.08 (+0.95%) | 4,894,918 |
| 26 Jul 2019 | CNY | 8.62 | 8.63 | 8.4 | 8.43 | 8.43 | -0.18 (-2.09%) | 3,844,480 |
| 25 Jul 2019 | CNY | 8.72 | 8.79 | 8.59 | 8.61 | 8.61 | -0.21 (-2.38%) | 3,571,340 |
| 24 Jul 2019 | CNY | 8.81 | 8.84 | 8.74 | 8.82 | 8.82 | +0.05 (+0.57%) | 3,078,375 |
| 23 Jul 2019 | CNY | 8.59 | 8.84 | 8.59 | 8.77 | 8.77 | -0.03 (-0.34%) | 2,079,650 |
| 22 Jul 2019 | CNY | 9.04 | 9.04 | 8.6 | 8.8 | 8.8 | -0.15 (-1.68%) | 3,674,250 |
| 19 Jul 2019 | CNY | 8.84 | 9.05 | 8.76 | 8.95 | 8.95 | +0.24 (+2.76%) | 9,209,642 |
| 18 Jul 2019 | CNY | 8.82 | 8.87 | 8.71 | 8.71 | 8.71 | -0.17 (-1.91%) | 4,189,280 |
| 17 Jul 2019 | CNY | 8.9 | 8.99 | 8.83 | 8.88 | 8.88 | -0.11 (-1.22%) | 4,003,635 |
| 16 Jul 2019 | CNY | 8.94 | 8.99 | 8.8 | 8.99 | 8.99 | +0.03 (+0.33%) | 4,544,227 |
| 15 Jul 2019 | CNY | 9.2 | 9.2 | 8.83 | 8.96 | 8.96 | -0.01 (-0.11%) | 5,405,347 |
| 12 Jul 2019 | CNY | 8.9 | 9.01 | 8.81 | 8.97 | 8.97 | +0.07 (+0.79%) | 2,857,973 |
| 11 Jul 2019 | CNY | 8.92 | 8.99 | 8.8 | 8.9 | 8.9 | +0.02 (+0.23%) | 2,865,260 |
