| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 8.4 | 8.58 | 8.26 | 8.5 | 8.5 | -0.1 (-1.16%) | 3,247,670 |
| 23 Aug 2019 | CNY | 8.55 | 8.76 | 8.48 | 8.6 | 8.6 | +0.03 (+0.35%) | 4,844,515 |
| 22 Aug 2019 | CNY | 8.46 | 8.65 | 8.36 | 8.57 | 8.57 | +0.16 (+1.90%) | 4,467,126 |
| 21 Aug 2019 | CNY | 8.45 | 8.53 | 8.29 | 8.41 | 8.41 | -0.02 (-0.24%) | 3,618,165 |
| 20 Aug 2019 | CNY | 8.34 | 8.53 | 8.31 | 8.43 | 8.43 | +0.09 (+1.08%) | 4,693,926 |
| 19 Aug 2019 | CNY | 8.2 | 8.37 | 8.12 | 8.34 | 8.34 | +0.22 (+2.71%) | 4,594,011 |
| 16 Aug 2019 | CNY | 8.15 | 8.2 | 8.09 | 8.12 | 8.12 | +0.01 (+0.12%) | 3,702,361 |
| 15 Aug 2019 | CNY | 7.93 | 8.16 | 7.81 | 8.11 | 8.11 | -0.07 (-0.86%) | 4,487,805 |
| 14 Aug 2019 | CNY | 8.34 | 8.49 | 8.18 | 8.18 | 8.18 | -0.1 (-1.21%) | 4,540,303 |
| 13 Aug 2019 | CNY | 8.17 | 8.59 | 8.12 | 8.28 | 8.28 | +0.05 (+0.61%) | 4,981,780 |
| 12 Aug 2019 | CNY | 8.22 | 8.26 | 8.05 | 8.23 | 8.23 | 0.0 (0.0%) | 4,331,813 |
| 9 Aug 2019 | CNY | 8.78 | 8.85 | 8.12 | 8.23 | 8.23 | -0.55 (-6.26%) | 8,366,593 |
| 8 Aug 2019 | CNY | 8.9 | 9.02 | 8.66 | 8.78 | 8.78 | -0.21 (-2.34%) | 7,372,808 |
| 7 Aug 2019 | CNY | 9.28 | 9.53 | 8.98 | 8.99 | 8.99 | -0.31 (-3.33%) | 10,857,369 |
| 6 Aug 2019 | CNY | 8.89 | 9.3 | 8.77 | 9.3 | 9.3 | +0.15 (+1.64%) | 10,308,555 |
| 5 Aug 2019 | CNY | 9 | 9.22 | 8.77 | 9.15 | 9.15 | +0.13 (+1.44%) | 8,856,615 |
| 2 Aug 2019 | CNY | 9.08 | 9.21 | 8.86 | 9.02 | 9.02 | -0.28 (-3.01%) | 7,836,735 |
| 1 Aug 2019 | CNY | 8.8 | 9.38 | 8.75 | 9.3 | 9.3 | +0.31 (+3.45%) | 13,073,486 |
| 31 Jul 2019 | CNY | 8.79 | 9.07 | 8.67 | 8.99 | 8.99 | +0.12 (+1.35%) | 8,210,742 |
| 30 Jul 2019 | CNY | 9.04 | 9.09 | 8.86 | 8.87 | 8.87 | -0.17 (-1.88%) | 8,510,510 |
| 29 Jul 2019 | CNY | 9.04 | 9.21 | 8.87 | 9.04 | 9.04 | +0.02 (+0.22%) | 10,780,698 |
| 26 Jul 2019 | CNY | 9.27 | 9.63 | 9 | 9.02 | 9.02 | 0.0 (0.0%) | 24,215,014 |
| 25 Jul 2019 | CNY | 8.26 | 9.02 | 8.24 | 9.02 | 9.02 | +0.82 (+10%) | 9,694,359 |
| 24 Jul 2019 | CNY | 8.18 | 8.27 | 8.13 | 8.2 | 8.2 | +0.05 (+0.61%) | 2,766,959 |
| 23 Jul 2019 | CNY | 8.11 | 8.23 | 7.99 | 8.15 | 8.15 | +0.09 (+1.12%) | 3,371,222 |
| 22 Jul 2019 | CNY | 8.35 | 8.42 | 7.9 | 8.06 | 8.06 | -0.29 (-3.47%) | 3,937,008 |
| 19 Jul 2019 | CNY | 8.44 | 8.62 | 8.33 | 8.35 | 8.35 | -0.03 (-0.36%) | 3,000,268 |
| 18 Jul 2019 | CNY | 8.68 | 8.7 | 8.38 | 8.38 | 8.38 | -0.27 (-3.12%) | 3,717,909 |
| 17 Jul 2019 | CNY | 8.79 | 8.96 | 8.63 | 8.65 | 8.65 | -0.16 (-1.82%) | 4,438,505 |
| 16 Jul 2019 | CNY | 8.87 | 9.06 | 8.74 | 8.81 | 8.81 | -0.09 (-1.01%) | 6,566,735 |
