| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2019 | CNY | 8.0318 | 8.0833 | 7.9564 | 7.9802 | 7.9802 | +0.032 (+0.40%) | 4,885,524 |
| 4 Sep 2019 | CNY | 7.9841 | 8.0079 | 7.8849 | 7.9484 | 7.9484 | -0.068 (-0.84%) | 3,780,330 |
| 3 Sep 2019 | CNY | 7.996 | 8.0516 | 7.9008 | 8.0159 | 8.0159 | +0.064 (+0.80%) | 4,214,526 |
| 2 Sep 2019 | CNY | 7.623 | 8.0119 | 7.6111 | 7.9524 | 7.9524 | +0.361 (+4.76%) | 7,332,948 |
| 30 Aug 2019 | CNY | 7.877 | 7.9286 | 7.5833 | 7.5913 | 7.5913 | -0.321 (-4.06%) | 6,051,780 |
| 29 Aug 2019 | CNY | 7.881 | 7.9286 | 7.8373 | 7.9127 | 7.9127 | +0.036 (+0.45%) | 3,935,232 |
| 28 Aug 2019 | CNY | 8 | 8.0159 | 7.8452 | 7.877 | 7.877 | -0.099 (-1.24%) | 3,658,281 |
| 27 Aug 2019 | CNY | 7.8175 | 7.9802 | 7.7381 | 7.9762 | 7.9762 | +0.159 (+2.03%) | 5,495,361 |
| 26 Aug 2019 | CNY | 7.5714 | 7.9286 | 7.4722 | 7.8175 | 7.8175 | +0.099 (+1.29%) | 4,274,169 |
| 23 Aug 2019 | CNY | 7.8095 | 7.8095 | 7.6706 | 7.7183 | 7.7183 | -0.02 (-0.26%) | 2,543,184 |
| 22 Aug 2019 | CNY | 7.6944 | 7.7381 | 7.6389 | 7.7381 | 7.7381 | 0.0 (0.0%) | 3,023,496 |
| 21 Aug 2019 | CNY | 7.5992 | 7.8135 | 7.5992 | 7.7381 | 7.7381 | +0.083 (+1.09%) | 4,202,604 |
| 20 Aug 2019 | CNY | 7.6548 | 7.7381 | 7.5833 | 7.6548 | 7.6548 | +0.04 (+0.52%) | 4,108,104 |
| 19 Aug 2019 | CNY | 7.5 | 7.6389 | 7.4722 | 7.6151 | 7.6151 | +0.198 (+2.68%) | 3,478,104 |
| 16 Aug 2019 | CNY | 7.3413 | 7.5278 | 7.3413 | 7.4167 | 7.4167 | -0.008 (-0.11%) | 2,721,096 |
| 15 Aug 2019 | CNY | 7.1825 | 7.4286 | 7.1508 | 7.4246 | 7.4246 | -0.028 (-0.37%) | 2,405,340 |
| 14 Aug 2019 | CNY | 7.5198 | 7.5516 | 7.4167 | 7.4524 | 7.4524 | +0.04 (+0.54%) | 2,462,040 |
| 13 Aug 2019 | CNY | 7.381 | 7.4564 | 7.3532 | 7.4127 | 7.4127 | -0.044 (-0.59%) | 1,946,757 |
| 12 Aug 2019 | CNY | 7.3214 | 7.4762 | 7.2976 | 7.4564 | 7.4564 | +0.143 (+1.95%) | 2,136,960 |
| 9 Aug 2019 | CNY | 7.5198 | 7.5595 | 7.2857 | 7.3135 | 7.3135 | -0.103 (-1.39%) | 2,800,350 |
| 8 Aug 2019 | CNY | 7.4405 | 7.5318 | 7.3929 | 7.4167 | 7.4167 | -0.008 (-0.11%) | 2,792,847 |
| 7 Aug 2019 | CNY | 7.6111 | 7.7024 | 7.4206 | 7.4246 | 7.4246 | -0.111 (-1.47%) | 4,239,900 |
| 6 Aug 2019 | CNY | 7.8691 | 7.8691 | 7.2738 | 7.5357 | 7.5357 | -0.46 (-5.76%) | 7,860,885 |
| 5 Aug 2019 | CNY | 8.0952 | 8.25 | 7.9762 | 7.996 | 7.996 | -0.139 (-1.71%) | 5,324,321 |
| 2 Aug 2019 | CNY | 7.9722 | 8.1349 | 7.7897 | 8.1349 | 8.1349 | 0.0 (0.0%) | 6,051,900 |
| 1 Aug 2019 | CNY | 7.9881 | 8.3333 | 7.9365 | 8.1349 | 8.1349 | +0.151 (+1.89%) | 8,243,928 |
| 31 Jul 2019 | CNY | 8.1349 | 8.1389 | 7.9564 | 7.9841 | 7.9841 | -0.186 (-2.28%) | 4,952,651 |
| 30 Jul 2019 | CNY | 7.9603 | 8.2381 | 7.9365 | 8.1706 | 8.1706 | +0.198 (+2.49%) | 7,549,665 |
| 29 Jul 2019 | CNY | 7.9365 | 8.0833 | 7.8968 | 7.9722 | 7.9722 | +0.028 (+0.35%) | 3,143,342 |
| 26 Jul 2019 | CNY | 7.8413 | 8.0079 | 7.8135 | 7.9444 | 7.9444 | +0.111 (+1.42%) | 5,201,466 |
