| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2019 | CNY | 8.148 | 8.312 | 8.09 | 8.204 | 8.204 | +0.088 (+1.08%) | 12,020 |
| 15 Aug 2019 | CNY | 8.352 | 8.41 | 8.102 | 8.116 | 8.116 | -0.216 (-2.59%) | 13,936 |
| 14 Aug 2019 | CNY | 8.786 | 8.904 | 8.312 | 8.332 | 8.332 | -0.382 (-4.38%) | 5,894 |
| 13 Aug 2019 | CNY | 8.648 | 9.11 | 8.354 | 8.714 | 8.714 | +0.006 (+0.07%) | 18,290 |
| 12 Aug 2019 | CNY | 8.942 | 8.964 | 8.666 | 8.708 | 8.708 | -0.162 (-1.83%) | 14,588 |
| 9 Aug 2019 | CNY | 8.91 | 9.032 | 8.852 | 8.87 | 8.87 | -0.056 (-0.63%) | 932 |
| 8 Aug 2019 | CNY | 8.95 | 8.976 | 8.832 | 8.926 | 8.926 | +0.028 (+0.31%) | 6,393 |
| 7 Aug 2019 | CNY | 8.76 | 8.924 | 8.72 | 8.898 | 8.898 | +0.196 (+2.25%) | 4,466 |
| 6 Aug 2019 | CNY | 8.652 | 8.87 | 8.65 | 8.702 | 8.702 | +0.084 (+0.97%) | 5,860 |
| 5 Aug 2019 | CNY | 8.9 | 8.9 | 8.604 | 8.618 | 8.618 | -0.302 (-3.39%) | 13,445 |
| 2 Aug 2019 | CNY | 8.758 | 8.966 | 8.602 | 8.92 | 8.92 | +0.126 (+1.43%) | 7,860 |
| 1 Aug 2019 | CNY | 8.988 | 9.09 | 8.776 | 8.794 | 8.794 | -0.128 (-1.43%) | 8,020 |
| 31 Jul 2019 | CNY | 9.128 | 9.256 | 8.916 | 8.922 | 8.922 | -0.19 (-2.09%) | 9,250 |
| 30 Jul 2019 | CNY | 9.3 | 9.3 | 9.074 | 9.112 | 9.112 | -0.17 (-1.83%) | 9,649 |
| 29 Jul 2019 | CNY | 9.58 | 9.58 | 9.256 | 9.282 | 9.282 | -0.214 (-2.25%) | 4,720 |
| 26 Jul 2019 | CNY | 9.412 | 9.496 | 9.328 | 9.496 | 9.496 | +0.124 (+1.32%) | 7,160 |
| 25 Jul 2019 | CNY | 9.554 | 9.596 | 9.312 | 9.372 | 9.372 | -0.184 (-1.93%) | 18,312 |
| 24 Jul 2019 | CNY | 9.57 | 9.636 | 9.47 | 9.556 | 9.556 | +0.01 (+0.10%) | 15,206 |
| 23 Jul 2019 | CNY | 9.42 | 9.586 | 9.316 | 9.546 | 9.546 | +0.16 (+1.70%) | 47,780 |
| 22 Jul 2019 | CNY | 9.018 | 9.386 | 8.984 | 9.386 | 9.386 | +0.426 (+4.75%) | 19,710 |
| 19 Jul 2019 | CNY | 8.494 | 9.07 | 8.494 | 8.96 | 8.96 | +0.516 (+6.11%) | 46,690 |
| 18 Jul 2019 | CNY | 8.58 | 8.58 | 8.436 | 8.444 | 8.444 | -0.192 (-2.22%) | 4,791 |
| 17 Jul 2019 | CNY | 8.78 | 8.838 | 8.634 | 8.636 | 8.636 | -0.112 (-1.28%) | 2,731 |
| 16 Jul 2019 | CNY | 8.572 | 8.826 | 8.56 | 8.748 | 8.748 | +0.168 (+1.96%) | 13,570 |
| 15 Jul 2019 | CNY | 8.56 | 8.622 | 8.47 | 8.58 | 8.58 | +0.048 (+0.56%) | 4,230 |
| 12 Jul 2019 | CNY | 8.44 | 8.638 | 8.41 | 8.532 | 8.532 | +0.132 (+1.57%) | 5,200 |
| 11 Jul 2019 | CNY | 8.422 | 8.454 | 8.268 | 8.4 | 8.4 | -0.02 (-0.24%) | 8,746 |
| 10 Jul 2019 | CNY | 8.542 | 8.67 | 8.372 | 8.42 | 8.42 | -0.13 (-1.52%) | 4,682 |
| 9 Jul 2019 | CNY | 8.806 | 8.806 | 8.448 | 8.55 | 8.55 | -0.228 (-2.60%) | 4,721 |
| 8 Jul 2019 | CNY | 8.958 | 9.06 | 8.778 | 8.778 | 8.778 | -0.154 (-1.72%) | 8,585 |
