| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 7.04 | 7.15 | 6.98 | 7.1 | 7.1 | -0.01 (-0.14%) | 17,311,445 |
| 23 Aug 2019 | CNY | 7.15 | 7.17 | 7.05 | 7.11 | 7.11 | -0.07 (-0.97%) | 17,505,244 |
| 22 Aug 2019 | CNY | 7.22 | 7.27 | 7.11 | 7.18 | 7.18 | -0.04 (-0.55%) | 15,017,860 |
| 21 Aug 2019 | CNY | 7.25 | 7.34 | 7.18 | 7.22 | 7.22 | -0.06 (-0.82%) | 15,095,140 |
| 20 Aug 2019 | CNY | 7.29 | 7.37 | 7.25 | 7.28 | 7.28 | -0.01 (-0.14%) | 16,904,830 |
| 19 Aug 2019 | CNY | 7.15 | 7.35 | 7.13 | 7.29 | 7.29 | +0.25 (+3.55%) | 32,493,803 |
| 16 Aug 2019 | CNY | 7.15 | 7.2 | 7.01 | 7.04 | 7.04 | -0.13 (-1.81%) | 20,911,095 |
| 15 Aug 2019 | CNY | 7.05 | 7.17 | 7 | 7.17 | 7.17 | +0.02 (+0.28%) | 11,284,126 |
| 14 Aug 2019 | CNY | 7.3 | 7.37 | 7.12 | 7.15 | 7.15 | -0.08 (-1.11%) | 12,094,195 |
| 13 Aug 2019 | CNY | 7.11 | 7.26 | 7.09 | 7.23 | 7.23 | +0.06 (+0.84%) | 15,855,003 |
| 12 Aug 2019 | CNY | 6.9 | 7.18 | 6.88 | 7.17 | 7.17 | +0.25 (+3.61%) | 22,007,462 |
| 9 Aug 2019 | CNY | 7.12 | 7.14 | 6.81 | 6.92 | 6.92 | -0.17 (-2.40%) | 31,191,675 |
| 8 Aug 2019 | CNY | 7.3 | 7.31 | 7.05 | 7.09 | 7.09 | -0.15 (-2.07%) | 28,209,208 |
| 7 Aug 2019 | CNY | 7.34 | 7.43 | 7.21 | 7.24 | 7.24 | -0.11 (-1.50%) | 16,408,609 |
| 6 Aug 2019 | CNY | 7.35 | 7.46 | 7.14 | 7.35 | 7.35 | -0.14 (-1.87%) | 24,661,497 |
| 5 Aug 2019 | CNY | 7.64 | 7.73 | 7.48 | 7.49 | 7.49 | -0.22 (-2.85%) | 18,290,640 |
| 2 Aug 2019 | CNY | 7.56 | 7.74 | 7.5 | 7.71 | 7.71 | 0.0 (0.0%) | 16,910,600 |
| 1 Aug 2019 | CNY | 7.94 | 7.94 | 7.66 | 7.71 | 7.71 | -0.26 (-3.26%) | 29,293,306 |
| 31 Jul 2019 | CNY | 8.13 | 8.13 | 7.96 | 7.97 | 7.97 | -0.21 (-2.57%) | 23,214,940 |
| 30 Jul 2019 | CNY | 8.09 | 8.22 | 8.08 | 8.18 | 8.18 | +0.07 (+0.86%) | 14,995,432 |
| 29 Jul 2019 | CNY | 8.13 | 8.14 | 8.06 | 8.11 | 8.11 | -0.01 (-0.12%) | 14,866,797 |
| 26 Jul 2019 | CNY | 8.11 | 8.13 | 8.07 | 8.12 | 8.12 | -0.01 (-0.12%) | 11,126,075 |
| 25 Jul 2019 | CNY | 8.18 | 8.18 | 8.03 | 8.13 | 8.13 | -0.04 (-0.49%) | 18,972,027 |
| 24 Jul 2019 | CNY | 8.2 | 8.32 | 8.13 | 8.17 | 8.17 | -0.05 (-0.61%) | 23,966,920 |
| 23 Jul 2019 | CNY | 8.38 | 8.42 | 8.15 | 8.22 | 8.22 | -0.17 (-2.03%) | 26,364,843 |
| 22 Jul 2019 | CNY | 8.48 | 8.65 | 8.34 | 8.39 | 8.39 | -0.1 (-1.18%) | 29,918,864 |
| 19 Jul 2019 | CNY | 8.17 | 8.56 | 8.17 | 8.49 | 8.49 | +0.41 (+5.07%) | 45,160,732 |
| 18 Jul 2019 | CNY | 8.12 | 8.2 | 8.06 | 8.08 | 8.08 | -0.1 (-1.22%) | 13,104,820 |
| 17 Jul 2019 | CNY | 8.21 | 8.3 | 8.12 | 8.18 | 8.18 | -0.09 (-1.09%) | 19,440,805 |
| 16 Jul 2019 | CNY | 8.14 | 8.3 | 8.12 | 8.27 | 8.27 | +0.14 (+1.72%) | 20,696,474 |
