| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 8.3429 | 8.5286 | 8.3429 | 8.4071 | 8.4071 | -0.071 (-0.84%) | 692,746 |
| 23 Aug 2019 | CNY | 8.45 | 8.5929 | 8.45 | 8.4786 | 8.4786 | -0.064 (-0.75%) | 585,536 |
| 22 Aug 2019 | CNY | 8.5714 | 8.6286 | 8.4857 | 8.5429 | 8.5429 | -0.021 (-0.25%) | 554,236 |
| 21 Aug 2019 | CNY | 8.2929 | 8.6214 | 8.2929 | 8.5643 | 8.5643 | +0.029 (+0.34%) | 1,010,700 |
| 20 Aug 2019 | CNY | 8.5071 | 8.5429 | 8.4714 | 8.5357 | 8.5357 | +0.079 (+0.93%) | 1,172,029 |
| 19 Aug 2019 | CNY | 8.2571 | 8.4714 | 8.2571 | 8.4571 | 8.4571 | +0.214 (+2.60%) | 919,993 |
| 16 Aug 2019 | CNY | 8.2 | 8.3357 | 8.1929 | 8.2429 | 8.2429 | +0.014 (+0.17%) | 857,714 |
| 15 Aug 2019 | CNY | 8.1 | 8.2714 | 8.1 | 8.2286 | 8.2286 | -0.057 (-0.69%) | 680,813 |
| 14 Aug 2019 | CNY | 8.2786 | 8.3571 | 8.2357 | 8.2857 | 8.2857 | +0.086 (+1.05%) | 609,396 |
| 13 Aug 2019 | CNY | 8.1786 | 8.2143 | 8.1143 | 8.2 | 8.2 | -0.079 (-0.95%) | 553,431 |
| 12 Aug 2019 | CNY | 8.1429 | 8.2786 | 8.0714 | 8.2786 | 8.2786 | +0.057 (+0.70%) | 808,838 |
| 9 Aug 2019 | CNY | 8.2857 | 8.4143 | 8.15 | 8.2214 | 8.2214 | -0.036 (-0.43%) | 877,857 |
| 8 Aug 2019 | CNY | 8.2786 | 8.3714 | 8.2286 | 8.2571 | 8.2571 | -0.021 (-0.26%) | 559,955 |
| 7 Aug 2019 | CNY | 8.3357 | 8.4071 | 8.2286 | 8.2786 | 8.2786 | +0.057 (+0.70%) | 646,137 |
| 6 Aug 2019 | CNY | 8.5929 | 8.5929 | 7.9857 | 8.2214 | 8.2214 | -0.4 (-4.64%) | 1,676,645 |
| 5 Aug 2019 | CNY | 8.7143 | 8.7786 | 8.6 | 8.6214 | 8.6214 | -0.086 (-0.98%) | 1,114,915 |
| 2 Aug 2019 | CNY | 8.7 | 8.7571 | 8.6357 | 8.7071 | 8.7071 | -0.193 (-2.17%) | 1,423,206 |
| 1 Aug 2019 | CNY | 9.0714 | 9.0714 | 8.7857 | 8.9 | 8.9 | +0.121 (+1.38%) | 1,392,930 |
| 31 Jul 2019 | CNY | 8.9571 | 8.9571 | 8.7286 | 8.7786 | 8.7786 | -0.157 (-1.76%) | 1,128,540 |
| 30 Jul 2019 | CNY | 8.9286 | 9 | 8.8643 | 8.9357 | 8.9357 | +0.007 (+0.08%) | 1,423,402 |
| 29 Jul 2019 | CNY | 9.2357 | 9.2357 | 8.8071 | 8.9286 | 8.9286 | +0.079 (+0.89%) | 1,741,908 |
| 26 Jul 2019 | CNY | 8.8786 | 8.9071 | 8.7714 | 8.85 | 8.85 | -0.029 (-0.32%) | 1,174,220 |
| 25 Jul 2019 | CNY | 8.8429 | 8.9143 | 8.5714 | 8.8786 | 8.8786 | +0.014 (+0.16%) | 1,527,142 |
| 24 Jul 2019 | CNY | 8.7571 | 8.9071 | 8.7429 | 8.8643 | 8.8643 | +0.15 (+1.72%) | 1,361,572 |
| 23 Jul 2019 | CNY | 8.6286 | 8.7643 | 8.5571 | 8.7143 | 8.7143 | +0.157 (+1.84%) | 1,044,520 |
| 22 Jul 2019 | CNY | 8.9857 | 9.0286 | 8.5071 | 8.5571 | 8.5571 | -0.436 (-4.85%) | 2,257,802 |
| 19 Jul 2019 | CNY | 9.0286 | 9.1643 | 8.9786 | 8.9929 | 8.9929 | -0.021 (-0.24%) | 1,382,430 |
| 18 Jul 2019 | CNY | 9.1214 | 9.2071 | 9.0071 | 9.0143 | 9.0143 | -0.221 (-2.40%) | 2,207,940 |
| 17 Jul 2019 | CNY | 9.4 | 9.4 | 9.1714 | 9.2357 | 9.2357 | -0.164 (-1.75%) | 3,875,130 |
| 16 Jul 2019 | CNY | 9.0571 | 9.4857 | 8.9214 | 9.4 | 9.4 | +0.321 (+3.54%) | 4,827,764 |
