| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 8.3036 | 9.0625 | 8.2232 | 8.7723 | 8.7723 | +0.536 (+6.50%) | 42,524,357 |
| 30 Aug 2019 | CNY | 8.5045 | 8.5179 | 8.0357 | 8.2366 | 8.2366 | -0.268 (-3.15%) | 19,910,087 |
| 29 Aug 2019 | CNY | 8.6027 | 8.6473 | 8.3036 | 8.5045 | 8.5045 | +0.004 (+0.05%) | 17,656,157 |
| 28 Aug 2019 | CNY | 8.817 | 8.817 | 8.1607 | 8.5 | 8.5 | -0.295 (-3.35%) | 24,653,881 |
| 27 Aug 2019 | CNY | 8.7277 | 8.8571 | 8.5804 | 8.7946 | 8.7946 | +0.196 (+2.28%) | 24,445,243 |
| 26 Aug 2019 | CNY | 8.4866 | 9.0804 | 8.4018 | 8.5982 | 8.5982 | -0.196 (-2.23%) | 27,215,050 |
| 23 Aug 2019 | CNY | 8.2098 | 9.0982 | 8.1607 | 8.7946 | 8.7946 | +0.5 (+6.03%) | 32,339,697 |
| 22 Aug 2019 | CNY | 8.0804 | 8.7768 | 8.0357 | 8.2946 | 8.2946 | +0.165 (+2.03%) | 41,314,356 |
| 21 Aug 2019 | CNY | 7.6295 | 8.1295 | 7.5089 | 8.1295 | 8.1295 | +0.741 (+10.03%) | 35,387,282 |
| 20 Aug 2019 | CNY | 7.5848 | 7.7545 | 7.3214 | 7.3884 | 7.3884 | +0.339 (+4.81%) | 44,551,503 |
| 19 Aug 2019 | CNY | 6.6027 | 7.0491 | 6.4777 | 7.0491 | 7.0491 | +0.643 (+10.03%) | 17,809,612 |
| 16 Aug 2019 | CNY | 6.4375 | 6.4955 | 6.3795 | 6.4063 | 6.4063 | -0.058 (-0.90%) | 6,922,462 |
| 15 Aug 2019 | CNY | 6.4821 | 6.5313 | 6.3259 | 6.4643 | 6.4643 | -0.268 (-3.98%) | 10,249,751 |
| 14 Aug 2019 | CNY | 6.875 | 6.8973 | 6.7098 | 6.7321 | 6.7321 | -0.018 (-0.27%) | 8,777,970 |
| 13 Aug 2019 | CNY | 6.8304 | 6.8304 | 6.6518 | 6.75 | 6.75 | -0.143 (-2.07%) | 6,664,978 |
| 12 Aug 2019 | CNY | 6.7634 | 6.8973 | 6.6161 | 6.8929 | 6.8929 | +0.13 (+1.91%) | 8,222,860 |
| 9 Aug 2019 | CNY | 6.9375 | 6.9911 | 6.6339 | 6.7634 | 6.7634 | -0.219 (-3.13%) | 10,567,200 |
| 8 Aug 2019 | CNY | 6.875 | 7.0045 | 6.7411 | 6.9821 | 6.9821 | +0.071 (+1.03%) | 13,037,664 |
| 7 Aug 2019 | CNY | 6.6875 | 7 | 6.6741 | 6.9107 | 6.9107 | +0.241 (+3.61%) | 16,938,479 |
| 6 Aug 2019 | CNY | 6.4955 | 6.692 | 6.4643 | 6.6696 | 6.6696 | -0.107 (-1.58%) | 8,866,002 |
| 5 Aug 2019 | CNY | 6.692 | 6.8348 | 6.5893 | 6.7768 | 6.7768 | +0.098 (+1.47%) | 9,402,187 |
| 2 Aug 2019 | CNY | 6.6964 | 6.75 | 6.567 | 6.6786 | 6.6786 | -0.196 (-2.86%) | 9,268,129 |
| 1 Aug 2019 | CNY | 6.7054 | 6.8839 | 6.6607 | 6.875 | 6.875 | +0.049 (+0.72%) | 10,945,903 |
| 31 Jul 2019 | CNY | 6.4464 | 6.8929 | 6.442 | 6.8259 | 6.8259 | +0.357 (+5.52%) | 14,177,233 |
| 30 Jul 2019 | CNY | 6.4464 | 6.5536 | 6.2768 | 6.4688 | 6.4688 | +0.054 (+0.84%) | 5,831,992 |
| 29 Jul 2019 | CNY | 6.4821 | 6.5223 | 6.2946 | 6.4152 | 6.4152 | -0.054 (-0.83%) | 4,509,543 |
| 26 Jul 2019 | CNY | 6.4777 | 6.5491 | 6.4152 | 6.4688 | 6.4688 | -0.018 (-0.27%) | 3,774,863 |
| 25 Jul 2019 | CNY | 6.4375 | 6.5759 | 6.3884 | 6.4866 | 6.4866 | +0.08 (+1.25%) | 6,342,779 |
| 24 Jul 2019 | CNY | 6.3348 | 6.4955 | 6.2857 | 6.4063 | 6.4063 | +0.071 (+1.13%) | 6,493,822 |
| 23 Jul 2019 | CNY | 6.0625 | 6.3616 | 6.0625 | 6.3348 | 6.3348 | +0.272 (+4.49%) | 5,331,067 |
