| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 7.06 | 7.16 | 7.03 | 7.11 | 7.11 | -0.13 (-1.80%) | 15,186,040 |
| 23 Aug 2019 | CNY | 7.14 | 7.25 | 7.03 | 7.24 | 7.24 | +0.01 (+0.14%) | 34,203,179 |
| 22 Aug 2019 | CNY | 7.29 | 7.29 | 7.18 | 7.23 | 7.23 | -0.06 (-0.82%) | 16,442,338 |
| 21 Aug 2019 | CNY | 7.2 | 7.4 | 7.17 | 7.29 | 7.29 | +0.07 (+0.97%) | 24,636,699 |
| 20 Aug 2019 | CNY | 7.31 | 7.33 | 7.2 | 7.22 | 7.22 | -0.08 (-1.10%) | 21,906,540 |
| 19 Aug 2019 | CNY | 7.18 | 7.32 | 7.13 | 7.3 | 7.3 | +0.17 (+2.38%) | 24,151,098 |
| 16 Aug 2019 | CNY | 7.13 | 7.22 | 7.12 | 7.13 | 7.13 | -0.02 (-0.28%) | 15,926,993 |
| 15 Aug 2019 | CNY | 7 | 7.2 | 6.94 | 7.15 | 7.15 | -0.03 (-0.42%) | 20,875,713 |
| 14 Aug 2019 | CNY | 7.36 | 7.37 | 7.18 | 7.18 | 7.18 | -0.07 (-0.97%) | 19,042,261 |
| 13 Aug 2019 | CNY | 7.1 | 7.38 | 7.06 | 7.25 | 7.25 | +0.07 (+0.97%) | 22,250,026 |
| 12 Aug 2019 | CNY | 7.11 | 7.19 | 7.06 | 7.18 | 7.18 | +0.08 (+1.13%) | 13,734,879 |
| 9 Aug 2019 | CNY | 7.38 | 7.43 | 7.09 | 7.1 | 7.1 | -0.24 (-3.27%) | 29,081,893 |
| 8 Aug 2019 | CNY | 7.42 | 7.46 | 7.28 | 7.34 | 7.34 | -0.04 (-0.54%) | 21,722,112 |
| 7 Aug 2019 | CNY | 7.53 | 7.63 | 7.38 | 7.38 | 7.38 | -0.09 (-1.20%) | 26,869,205 |
| 6 Aug 2019 | CNY | 7.7 | 7.75 | 7.21 | 7.47 | 7.47 | -0.42 (-5.32%) | 51,603,822 |
| 5 Aug 2019 | CNY | 8 | 8.07 | 7.85 | 7.89 | 7.89 | -0.11 (-1.38%) | 44,207,070 |
| 2 Aug 2019 | CNY | 7.75 | 8.05 | 7.75 | 8 | 8 | +0.04 (+0.50%) | 47,665,575 |
| 1 Aug 2019 | CNY | 7.8 | 8.06 | 7.73 | 7.96 | 7.96 | +0.23 (+2.98%) | 44,774,671 |
| 31 Jul 2019 | CNY | 7.76 | 7.85 | 7.72 | 7.73 | 7.73 | -0.12 (-1.53%) | 21,953,405 |
| 30 Jul 2019 | CNY | 7.62 | 7.9 | 7.62 | 7.85 | 7.85 | +0.25 (+3.29%) | 35,140,684 |
| 29 Jul 2019 | CNY | 7.59 | 7.7 | 7.57 | 7.6 | 7.6 | -0.01 (-0.13%) | 14,335,793 |
| 26 Jul 2019 | CNY | 7.55 | 7.66 | 7.52 | 7.61 | 7.61 | 0.0 (0.0%) | 15,035,231 |
| 25 Jul 2019 | CNY | 7.69 | 7.7 | 7.56 | 7.61 | 7.61 | -0.12 (-1.55%) | 25,500,656 |
| 24 Jul 2019 | CNY | 7.58 | 7.8 | 7.57 | 7.73 | 7.73 | +0.14 (+1.84%) | 30,199,945 |
| 23 Jul 2019 | CNY | 7.56 | 7.63 | 7.5 | 7.59 | 7.59 | +0.06 (+0.80%) | 23,730,227 |
| 22 Jul 2019 | CNY | 7.92 | 7.94 | 7.51 | 7.53 | 7.53 | -0.46 (-5.76%) | 47,449,934 |
| 19 Jul 2019 | CNY | 8.16 | 8.17 | 7.95 | 7.99 | 7.99 | -0.11 (-1.36%) | 42,749,702 |
| 18 Jul 2019 | CNY | 8.2 | 8.31 | 8.05 | 8.1 | 8.1 | -0.3 (-3.57%) | 55,930,321 |
| 17 Jul 2019 | CNY | 8.21 | 8.48 | 8.16 | 8.4 | 8.4 | +0.12 (+1.45%) | 72,950,946 |
| 16 Jul 2019 | CNY | 8.09 | 8.44 | 7.95 | 8.28 | 8.28 | +0.11 (+1.35%) | 76,401,359 |
