| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 7.86 | 8.04 | 7.74 | 7.95 | 7.95 | -0.05 (-0.63%) | 1,554,350 |
| 23 Aug 2019 | CNY | 8.08 | 8.17 | 7.96 | 8 | 8 | -0.07 (-0.87%) | 1,374,880 |
| 22 Aug 2019 | CNY | 8.11 | 8.12 | 8 | 8.07 | 8.07 | +0.01 (+0.12%) | 1,113,600 |
| 21 Aug 2019 | CNY | 8.02 | 8.11 | 7.91 | 8.06 | 8.06 | +0.04 (+0.50%) | 1,971,600 |
| 20 Aug 2019 | CNY | 7.97 | 8.12 | 7.94 | 8.02 | 8.02 | +0.06 (+0.75%) | 2,034,400 |
| 19 Aug 2019 | CNY | 7.81 | 8 | 7.78 | 7.96 | 7.96 | +0.23 (+2.98%) | 2,519,860 |
| 16 Aug 2019 | CNY | 7.67 | 7.81 | 7.61 | 7.73 | 7.73 | +0.04 (+0.52%) | 1,769,800 |
| 15 Aug 2019 | CNY | 7.48 | 7.7 | 7.21 | 7.69 | 7.69 | +0.01 (+0.13%) | 2,043,000 |
| 14 Aug 2019 | CNY | 7.72 | 7.81 | 7.65 | 7.68 | 7.68 | +0.05 (+0.66%) | 1,428,285 |
| 13 Aug 2019 | CNY | 7.75 | 7.75 | 7.58 | 7.63 | 7.63 | -0.14 (-1.80%) | 1,593,075 |
| 12 Aug 2019 | CNY | 7.73 | 7.77 | 7.61 | 7.77 | 7.77 | +0.12 (+1.57%) | 1,248,480 |
| 9 Aug 2019 | CNY | 7.81 | 7.88 | 7.62 | 7.65 | 7.65 | -0.11 (-1.42%) | 1,329,980 |
| 8 Aug 2019 | CNY | 7.78 | 7.84 | 7.68 | 7.76 | 7.76 | +0.05 (+0.65%) | 1,349,460 |
| 7 Aug 2019 | CNY | 7.86 | 7.92 | 7.7 | 7.71 | 7.71 | -0.16 (-2.03%) | 2,209,580 |
| 6 Aug 2019 | CNY | 8.09 | 8.09 | 7.53 | 7.87 | 7.87 | -0.3 (-3.67%) | 3,623,624 |
| 5 Aug 2019 | CNY | 8.16 | 8.33 | 8.16 | 8.17 | 8.17 | +0.02 (+0.25%) | 2,032,180 |
| 2 Aug 2019 | CNY | 8.22 | 8.26 | 8.12 | 8.15 | 8.15 | -0.24 (-2.86%) | 2,736,055 |
| 1 Aug 2019 | CNY | 8.32 | 8.49 | 8.31 | 8.39 | 8.39 | +0.01 (+0.12%) | 2,341,652 |
| 31 Jul 2019 | CNY | 8.57 | 8.58 | 8.25 | 8.38 | 8.38 | -0.23 (-2.67%) | 4,626,860 |
| 30 Jul 2019 | CNY | 8.42 | 8.99 | 8.42 | 8.61 | 8.61 | +0.16 (+1.89%) | 6,047,815 |
| 29 Jul 2019 | CNY | 8.52 | 8.58 | 8.44 | 8.45 | 8.45 | -0.08 (-0.94%) | 2,626,600 |
| 26 Jul 2019 | CNY | 8.51 | 8.56 | 8.36 | 8.53 | 8.53 | -0.06 (-0.70%) | 2,882,993 |
| 25 Jul 2019 | CNY | 8.46 | 8.6 | 8.4 | 8.59 | 8.59 | +0.08 (+0.94%) | 2,879,857 |
| 24 Jul 2019 | CNY | 8.47 | 8.56 | 8.35 | 8.51 | 8.51 | +0.17 (+2.04%) | 2,555,497 |
| 23 Jul 2019 | CNY | 8.13 | 8.42 | 8.1 | 8.34 | 8.34 | +0.19 (+2.33%) | 2,129,225 |
| 22 Jul 2019 | CNY | 8.53 | 8.53 | 8.03 | 8.15 | 8.15 | -0.3 (-3.55%) | 2,482,320 |
| 19 Jul 2019 | CNY | 8.37 | 8.54 | 8.37 | 8.45 | 8.45 | +0.05 (+0.60%) | 1,793,077 |
| 18 Jul 2019 | CNY | 8.48 | 8.53 | 8.36 | 8.4 | 8.4 | -0.15 (-1.75%) | 2,809,240 |
| 17 Jul 2019 | CNY | 8.55 | 8.58 | 8.46 | 8.55 | 8.55 | +0.03 (+0.35%) | 3,083,516 |
| 16 Jul 2019 | CNY | 8.63 | 8.65 | 8.46 | 8.52 | 8.52 | -0.14 (-1.62%) | 3,523,253 |
